Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.48	15.53	15.35	15.53	1,999,955	+0.12(+0.76%)
Aug 30, 2004	15.44	15.60	15.40	15.41	1,291,250	-0.03(-0.22%)
Aug 27, 2004	15.48	15.55	15.38	15.44	1,216,334	-0.18(-1.17%)
Aug 26, 2004	15.48	15.67	15.45	15.63	1,364,368	+0.15(+0.95%)
Aug 25, 2004	15.38	15.49	15.25	15.48	1,525,587	+0.10(+0.63%)
Aug 24, 2004	15.14	15.41	15.13	15.38	2,007,446	+0.28(+1.83%)
Aug 23, 2004	15.02	15.12	14.97	15.11	1,333,503	+0.09(+0.60%)
Aug 20, 2004	14.88	15.03	14.85	15.02	817,482	+0.14(+0.94%)
Aug 19, 2004	14.92	14.95	14.76	14.88	704,509	-0.11(-0.76%)
Aug 18, 2004	14.73	15.01	14.67	14.99	932,852	+0.18(+1.24%)
Aug 17, 2004	14.76	14.91	14.75	14.81	932,553	+0.08(+0.57%)
Aug 16, 2004	14.35	14.79	14.35	14.72	870,223	+0.40(+2.80%)
Aug 13, 2004	14.47	14.52	14.23	14.32	640,980	-0.13(-0.88%)
Aug 12, 2004	14.63	14.63	14.37	14.45	795,906	-0.17(-1.14%)
Aug 11, 2004	14.63	14.68	14.47	14.62	1,094,371	-0.01(-0.05%)
Aug 10, 2004	14.39	14.66	14.39	14.62	1,018,556	+0.27(+1.86%)
Aug 09, 2004	14.19	14.39	14.19	14.36	931,054	+0.17(+1.18%)
Aug 06, 2004	14.48	14.52	14.08	14.19	1,345,789	-0.36(-2.45%)
Aug 05, 2004	15.03	15.03	14.49	14.55	1,999,955	-0.44(-2.96%)
Aug 04, 2004	14.93	15.04	14.80	14.99	1,541,170	+0.02(+0.13%)
Aug 03, 2004	15.07	15.07	14.90	14.97	1,265,779	-0.10(-0.64%)
Aug 02, 2004	14.93	15.12	14.80	15.07	1,363,769	+0.16(+1.05%)
Jul 30, 2004	15.07	15.12	14.81	14.91	1,656,540	+0.01(+0.04%)
Jul 29, 2004	14.72	14.94	14.71	14.90	1,005,970	+0.18(+1.22%)
Jul 28, 2004	14.45	14.75	14.32	14.72	1,630,170	+0.27(+1.87%)
Jul 27, 2004	14.32	14.51	14.19	14.45	1,135,725	+0.17(+1.22%)
Jul 26, 2004	14.50	14.54	14.15	14.28	1,362,570	-0.27(-1.84%)
Jul 23, 2004	14.54	14.62	14.39	14.55	896,593	-0.03(-0.21%)
Jul 22, 2004	14.70	14.73	14.37	14.58	1,400,328	-0.15(-1.00%)
Jul 21, 2004	14.97	15.01	14.67	14.72	1,083,883	-0.23(-1.52%)
Jul 20, 2004	14.88	14.97	14.81	14.95	1,076,691	+0.03(+0.22%)
Jul 19, 2004	15.03	15.03	14.85	14.92	1,054,216	-0.10(-0.69%)
Jul 16, 2004	15.11	15.16	15.01	15.02	1,017,657	-0.00(-0.02%)
Jul 15, 2004	14.99	15.13	14.99	15.02	916,071	+0.01(+0.09%)
Jul 14, 2004	15.01	15.06	14.85	15.01	1,036,536	-0.00(-0.02%)
Jul 13, 2004	15.07	15.08	14.98	15.01	1,004,472	-0.02(-0.16%)
Jul 12, 2004	14.95	15.08	14.87	15.04	1,659,836	+0.09(+0.63%)
Jul 09, 2004	14.89	14.98	14.81	14.94	2,011,042	+0.13(+0.86%)
Jul 08, 2004	15.00	15.03	14.81	14.82	1,344,890	-0.18(-1.20%)
Jul 07, 2004	15.02	15.09	14.92	15.00	1,728,759	-0.02(-0.16%)
Jul 06, 2004	15.00	15.12	14.97	15.02	2,258,265	+0.02(+0.16%)
Jul 02, 2004	15.17	15.18	14.99	15.00	1,812,365	-0.21(-1.36%)
Jul 01, 2004	15.46	15.46	15.14	15.20	2,055,093	-0.22(-1.45%)
Jun 30, 2004	15.38	15.52	15.35	15.43	2,184,548	+0.01(+0.04%)
Jun 29, 2004	15.18	15.47	15.16	15.42	1,271,772	+0.22(+1.47%)
Jun 28, 2004	15.24	15.38	15.13	15.20	2,928,313	+0.06(+0.40%)
Jun 25, 2004	14.96	15.14	14.94	15.14	2,001,453	+0.25(+1.70%)
Jun 24, 2004	14.83	14.97	14.76	14.88	1,521,692	+0.08(+0.54%)
Jun 23, 2004	14.54	14.84	14.48	14.80	1,637,661	+0.29(+1.98%)
Jun 22, 2004	14.54	14.64	14.38	14.52	3,215,990	+0.02(+0.12%)
Jun 21, 2004	14.63	14.63	14.42	14.50	2,847,703	-0.12(-0.84%)
Jun 18, 2004	14.58	14.71	14.48	14.62	2,218,709	+0.05(+0.32%)
Jun 17, 2004	14.70	14.70	14.53	14.58	1,975,682	-0.10(-0.68%)
Jun 16, 2004	14.87	14.87	14.45	14.68	3,418,263	-0.15(-1.04%)
Jun 15, 2004	14.92	14.95	14.72	14.83	3,234,269	-0.04(-0.25%)
Jun 14, 2004	15.29	15.29	14.86	14.87	2,770,989	-0.59(-3.82%)
Jun 10, 2004	15.61	15.61	15.33	15.46	1,535,776	-0.09(-0.56%)
Jun 09, 2004	15.55	15.67	15.46	15.54	2,251,073	-0.00(-0.02%)
Jun 08, 2004	15.36	15.55	15.27	15.55	1,505,510	+0.11(+0.69%)
Jun 07, 2004	15.33	15.47	15.28	15.44	1,444,978	+0.19(+1.25%)
Jun 04, 2004	15.31	15.43	15.19	15.25	1,475,843	+0.05(+0.31%)
Jun 03, 2004	15.45	15.46	15.18	15.20	1,739,247	-0.24(-1.56%)
Jun 02, 2004	15.52	15.52	15.41	15.44	2,374,834	+0.02(+0.11%)

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.