Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.01	17.08	16.80	17.05	915,028	+0.04(+0.26%)
Aug 30, 2004	17.02	17.03	16.89	17.01	599,954	-0.04(-0.21%)
Aug 27, 2004	16.95	17.04	16.93	17.04	640,731	+0.16(+0.96%)
Aug 26, 2004	16.96	17.01	16.87	16.88	510,268	-0.16(-0.95%)
Aug 25, 2004	16.81	17.05	16.70	17.04	955,248	+0.24(+1.44%)
Aug 24, 2004	16.81	16.90	16.68	16.80	934,971	+0.14(+0.86%)
Aug 23, 2004	16.87	16.90	16.59	16.66	1,427,079	-0.26(-1.54%)
Aug 20, 2004	16.95	17.20	16.92	16.92	752,144	-0.01(-0.05%)
Aug 19, 2004	17.05	17.10	16.78	16.93	549,930	-0.24(-1.41%)
Aug 18, 2004	16.82	17.17	16.69	17.17	611,987	+0.39(+2.30%)
Aug 17, 2004	16.96	17.02	16.73	16.78	824,784	-0.10(-0.58%)
Aug 16, 2004	16.69	17.01	16.64	16.88	863,667	+0.13(+0.75%)
Aug 13, 2004	16.83	16.90	16.61	16.76	1,019,422	+0.03(+0.16%)
Aug 12, 2004	17.01	17.05	16.57	16.73	1,279,681	-0.23(-1.38%)
Aug 11, 2004	16.47	16.99	16.35	16.96	2,260,665	+0.33(+2.00%)
Aug 10, 2004	16.08	16.63	16.07	16.63	2,188,025	+0.56(+3.46%)
Aug 09, 2004	15.89	16.11	15.87	16.08	1,352,321	+0.13(+0.79%)
Aug 06, 2004	15.68	15.99	15.49	15.95	1,766,663	+0.04(+0.28%)
Aug 05, 2004	15.92	16.13	15.84	15.90	1,147,100	-0.04(-0.28%)
Aug 04, 2004	16.16	16.16	15.91	15.95	1,238,792	-0.14(-0.89%)
Aug 03, 2004	16.03	16.39	16.01	16.09	1,573,697	+0.06(+0.39%)
Aug 02, 2004	16.06	16.15	15.75	16.03	2,051,433	-0.22(-1.38%)
Jul 30, 2004	16.54	16.54	16.00	16.25	1,318,229	-0.28(-1.68%)
Jul 29, 2004	16.29	16.66	16.25	16.53	1,949,714	+0.32(+1.99%)
Jul 28, 2004	16.05	16.25	15.71	16.21	1,659,931	+0.36(+2.27%)
Jul 27, 2004	16.08	16.08	15.66	15.85	3,266,384	-0.23(-1.45%)
Jul 26, 2004	16.07	16.61	15.62	16.08	4,101,084	+0.78(+5.10%)
Jul 23, 2004	15.62	15.68	15.30	15.30	1,017,193	-0.39(-2.52%)
Jul 22, 2004	15.71	15.72	15.44	15.70	1,915,287	-0.04(-0.23%)
Jul 21, 2004	15.80	15.99	15.64	15.73	1,635,086	-0.06(-0.40%)
Jul 20, 2004	15.44	15.89	15.44	15.80	1,872,505	+0.36(+2.33%)
Jul 19, 2004	15.57	15.63	15.26	15.44	1,695,917	-0.13(-0.81%)
Jul 16, 2004	15.57	15.79	15.46	15.56	1,341,069	+0.12(+0.76%)
Jul 15, 2004	15.44	15.54	15.26	15.45	1,574,812	-0.04(-0.23%)
Jul 14, 2004	15.54	15.70	15.33	15.48	2,072,379	-0.05(-0.35%)
Jul 13, 2004	14.52	15.65	14.46	15.54	3,748,576	+1.09(+7.52%)
Jul 12, 2004	14.05	14.45	14.05	14.45	1,721,876	+0.31(+2.22%)
Jul 09, 2004	13.92	14.18	13.92	14.14	1,068,666	+0.04(+0.32%)
Jul 08, 2004	14.24	14.24	14.03	14.09	864,559	-0.15(-1.07%)
Jul 07, 2004	14.36	14.52	14.23	14.24	890,406	-0.21(-1.43%)
Jul 06, 2004	14.45	14.53	14.33	14.45	1,333,381	-0.05(-0.37%)
Jul 02, 2004	14.62	14.69	14.41	14.50	516,172	-0.22(-1.52%)
Jul 01, 2004	15.03	15.12	14.64	14.73	779,440	-0.44(-2.90%)
Jun 30, 2004	14.68	15.17	14.63	15.17	1,349,202	+0.54(+3.68%)
Jun 29, 2004	14.63	14.72	14.60	14.63	1,041,593	-0.05(-0.37%)
Jun 28, 2004	14.92	15.03	14.62	14.68	1,092,508	-0.23(-1.56%)
Jun 25, 2004	14.59	14.92	14.57	14.92	1,043,598	+0.33(+2.28%)
Jun 24, 2004	14.44	14.67	14.41	14.59	994,020	+0.10(+0.68%)
Jun 23, 2004	14.56	14.65	14.47	14.49	873,249	-0.06(-0.43%)
Jun 22, 2004	14.70	14.76	14.37	14.55	1,153,339	-0.17(-1.16%)
Jun 21, 2004	14.72	14.90	14.58	14.72	1,295,835	+0.00(+0.00%)
Jun 18, 2004	14.68	14.80	14.59	14.72	1,171,611	+0.09(+0.61%)
Jun 17, 2004	14.54	14.63	14.46	14.63	1,258,401	+0.14(+0.99%)
Jun 16, 2004	14.30	14.55	14.27	14.49	862,665	+0.12(+0.81%)
Jun 15, 2004	14.57	14.60	14.28	14.37	1,117,464	-0.10(-0.68%)
Jun 14, 2004	14.54	14.76	14.40	14.47	985,329	-0.07(-0.49%)
Jun 10, 2004	14.68	14.76	14.51	14.54	732,424	-0.04(-0.31%)
Jun 09, 2004	15.01	15.14	14.58	14.59	1,095,293	-0.42(-2.81%)
Jun 08, 2004	15.22	15.22	14.89	15.01	944,998	-0.16(-1.07%)
Jun 07, 2004	14.95	15.34	14.84	15.17	1,005,384	+0.31(+2.05%)
Jun 04, 2004	14.99	15.17	14.79	14.86	1,023,098	-0.11(-0.72%)
Jun 03, 2004	15.40	15.52	14.95	14.97	1,165,037	-0.39(-2.51%)
Jun 02, 2004	15.43	15.55	15.20	15.36	1,656,365	+0.15(+1.00%)

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.