Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.10	15.31	14.77	15.31	5,307,347	+0.17(+1.11%)
Aug 30, 2004	15.41	15.48	15.12	15.14	3,979,396	-0.39(-2.50%)
Aug 27, 2004	15.34	15.67	15.32	15.53	2,068,819	+0.13(+0.84%)
Aug 26, 2004	15.72	15.73	15.34	15.40	4,803,646	-0.28(-1.80%)
Aug 25, 2004	15.45	15.72	15.32	15.68	5,187,780	+0.18(+1.13%)
Aug 24, 2004	15.27	15.69	15.22	15.51	6,888,460	+0.24(+1.55%)
Aug 23, 2004	15.18	15.34	15.09	15.27	4,261,794	+0.14(+0.91%)
Aug 20, 2004	14.99	15.30	14.99	15.13	4,049,930	+0.05(+0.35%)
Aug 19, 2004	14.98	15.26	14.88	15.08	8,721,817	+0.05(+0.35%)
Aug 18, 2004	14.11	15.13	13.91	15.03	26,750,436	+1.76(+13.28%)
Aug 17, 2004	13.15	13.87	13.12	13.26	13,883,508	+0.13(+0.99%)
Aug 16, 2004	12.93	13.27	12.66	13.13	6,376,893	+0.28(+2.20%)
Aug 13, 2004	12.62	12.93	12.59	12.85	5,092,468	+0.21(+1.69%)
Aug 12, 2004	12.70	12.76	12.37	12.64	7,912,381	-0.38(-2.93%)
Aug 11, 2004	12.80	13.19	12.14	13.02	7,375,118	-0.08(-0.64%)
Aug 10, 2004	12.84	13.11	12.74	13.10	4,525,706	+0.36(+2.81%)
Aug 09, 2004	12.91	12.97	12.74	12.75	2,726,174	-0.08(-0.60%)
Aug 06, 2004	13.21	13.42	12.79	12.82	6,465,257	-0.72(-5.35%)
Aug 05, 2004	14.11	14.15	13.55	13.55	3,429,677	-0.53(-3.79%)
Aug 04, 2004	14.10	14.19	13.79	14.08	3,273,664	+0.14(+1.04%)
Aug 03, 2004	14.44	14.59	13.93	13.94	5,067,427	-0.63(-4.35%)
Aug 02, 2004	14.47	14.61	14.12	14.57	6,302,557	-0.14(-0.98%)
Jul 30, 2004	14.31	14.87	14.25	14.71	4,218,267	+0.34(+2.39%)
Jul 29, 2004	14.18	14.61	14.18	14.37	6,701,506	+0.27(+1.95%)
Jul 28, 2004	14.35	14.48	13.80	14.10	5,085,519	-0.32(-2.22%)
Jul 27, 2004	13.93	14.61	13.87	14.42	5,496,006	+0.51(+3.67%)
Jul 26, 2004	13.82	14.02	13.67	13.90	3,306,440	+0.02(+0.11%)
Jul 23, 2004	14.19	14.22	13.80	13.89	4,419,774	-0.51(-3.55%)
Jul 22, 2004	13.58	14.49	13.46	14.40	11,068,577	+1.27(+9.70%)
Jul 21, 2004	13.86	14.02	12.97	13.13	5,671,029	-0.72(-5.23%)
Jul 20, 2004	12.94	13.85	12.91	13.85	8,867,211	+0.85(+6.51%)
Jul 19, 2004	13.20	13.32	12.90	13.01	4,718,953	-0.02(-0.12%)
Jul 16, 2004	13.68	13.70	12.96	13.02	7,815,627	-0.58(-4.26%)
Jul 15, 2004	13.71	13.93	13.53	13.60	4,708,858	-0.02(-0.17%)
Jul 14, 2004	13.73	13.86	13.45	13.62	10,158,716	-0.51(-3.62%)
Jul 13, 2004	14.07	14.25	14.00	14.13	3,282,972	+0.06(+0.43%)
Jul 12, 2004	14.62	14.66	13.91	14.07	6,620,484	-0.46(-3.15%)
Jul 09, 2004	14.52	14.73	14.13	14.53	8,533,027	-0.05(-0.31%)
Jul 08, 2004	14.95	15.06	14.55	14.58	3,851,832	-0.36(-2.40%)
Jul 07, 2004	15.01	15.38	14.87	14.93	6,341,495	-0.08(-0.56%)
Jul 06, 2004	15.52	15.64	14.93	15.02	6,460,144	-1.03(-6.42%)
Jul 02, 2004	15.88	16.10	15.40	16.05	3,794,802	+0.14(+0.86%)
Jul 01, 2004	16.29	16.32	15.56	15.91	5,181,225	-0.51(-3.11%)
Jun 30, 2004	16.22	16.65	16.02	16.42	6,134,613	+0.19(+1.17%)
Jun 29, 2004	15.67	16.34	15.65	16.23	5,687,680	+0.42(+2.65%)
Jun 28, 2004	16.28	16.28	15.66	15.81	6,320,256	-0.31(-1.89%)
Jun 25, 2004	16.11	16.44	15.92	16.12	6,626,121	+0.06(+0.38%)
Jun 24, 2004	15.60	16.17	15.50	16.06	7,040,934	+0.27(+1.69%)
Jun 23, 2004	14.77	15.89	14.77	15.79	9,986,838	+0.96(+6.48%)
Jun 22, 2004	14.58	14.93	14.58	14.83	4,317,251	+0.18(+1.25%)
Jun 21, 2004	14.71	14.94	14.63	14.64	3,354,948	-0.11(-0.72%)
Jun 18, 2004	14.53	15.00	14.43	14.75	5,586,730	+0.09(+0.62%)
Jun 17, 2004	14.80	14.84	14.58	14.66	3,510,699	-0.27(-1.84%)
Jun 16, 2004	14.91	15.05	14.80	14.93	3,011,980	+0.00(+0.00%)
Jun 15, 2004	14.80	15.22	14.76	14.93	3,055,113	+0.27(+1.82%)
Jun 14, 2004	14.83	14.84	14.49	14.67	3,109,128	-0.32(-2.14%)
Jun 10, 2004	15.00	15.13	14.87	14.99	2,052,824	+0.07(+0.46%)
Jun 09, 2004	15.17	15.24	14.84	14.92	3,034,661	-0.29(-1.91%)
Jun 08, 2004	15.26	15.32	15.01	15.21	3,249,672	-0.05(-0.30%)
Jun 07, 2004	14.80	15.38	14.73	15.26	5,635,631	+0.54(+3.68%)
Jun 04, 2004	14.77	14.93	14.56	14.71	4,226,265	+0.21(+1.47%)
Jun 03, 2004	14.72	14.84	14.48	14.50	3,869,400	-0.32(-2.16%)
Jun 02, 2004	14.97	15.04	14.74	14.82	2,968,454	-0.18(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.