Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.50	15.63	14.66	15.25	64,800	-0.10(-0.65%)
Aug 30, 2004	15.51	15.73	15.26	15.35	32,600	-0.77(-4.78%)
Aug 27, 2004	15.48	16.25	15.42	16.12	26,000	+0.59(+3.80%)
Aug 26, 2004	15.83	15.83	15.41	15.53	19,500	-0.46(-2.88%)
Aug 25, 2004	15.44	15.99	15.25	15.99	7,900	+0.69(+4.51%)
Aug 24, 2004	15.52	15.57	15.30	15.30	11,300	-0.22(-1.42%)
Aug 23, 2004	15.84	15.84	15.33	15.52	27,801	-0.51(-3.18%)
Aug 20, 2004	15.69	16.15	15.43	16.03	55,200	+0.16(+1.01%)
Aug 19, 2004	15.27	16.16	15.27	15.87	16,100	-0.01(-0.06%)
Aug 18, 2004	15.37	15.93	15.25	15.88	20,810	+0.38(+2.45%)
Aug 17, 2004	15.88	16.00	15.29	15.50	21,900	-0.47(-2.94%)
Aug 16, 2004	15.99	16.24	15.79	15.97	15,900	+0.26(+1.65%)
Aug 13, 2004	15.78	15.99	15.50	15.71	28,500	-0.15(-0.95%)
Aug 12, 2004	15.06	16.22	15.02	15.86	76,400	+0.87(+5.80%)
Aug 11, 2004	15.30	15.49	14.92	14.99	25,900	-0.41(-2.66%)
Aug 10, 2004	15.30	15.72	15.30	15.40	29,200	+0.13(+0.85%)
Aug 09, 2004	15.75	16.08	15.25	15.27	23,000	-0.46(-2.92%)
Aug 06, 2004	15.52	15.87	15.25	15.73	15,900	-0.37(-2.30%)
Aug 05, 2004	16.13	16.48	16.09	16.10	51,100	+0.00(+0.00%)
Aug 04, 2004	15.63	16.10	15.57	16.10	36,800	+0.47(+3.01%)
Aug 03, 2004	16.00	16.13	15.63	15.63	20,900	-0.37(-2.31%)
Aug 02, 2004	16.51	16.82	16.00	16.00	12,100	-0.71(-4.25%)
Jul 30, 2004	16.05	16.71	15.90	16.71	27,000	+0.31(+1.89%)
Jul 29, 2004	16.00	16.50	15.77	16.40	14,600	+0.37(+2.31%)
Jul 28, 2004	15.98	16.48	15.97	16.03	18,500	-0.05(-0.31%)
Jul 27, 2004	16.17	16.39	15.94	16.08	15,900	-0.12(-0.74%)
Jul 26, 2004	16.19	16.50	15.98	16.20	19,900	+0.00(+0.00%)
Jul 23, 2004	16.45	16.45	15.81	16.20	29,000	+0.05(+0.31%)
Jul 22, 2004	16.50	16.50	16.00	16.15	140,700	-0.15(-0.92%)
Jul 21, 2004	16.25	16.49	15.75	16.30	19,400	+0.27(+1.68%)
Jul 20, 2004	15.93	16.05	15.90	16.03	12,100	+0.03(+0.19%)
Jul 19, 2004	16.41	16.41	15.56	16.00	29,800	+0.20(+1.27%)
Jul 16, 2004	16.00	16.39	15.76	15.80	18,800	-0.20(-1.25%)
Jul 15, 2004	16.01	16.38	15.93	16.00	37,900	+0.03(+0.19%)
Jul 14, 2004	15.89	16.13	15.54	15.97	43,900	+0.12(+0.76%)
Jul 13, 2004	15.50	16.17	15.50	15.85	33,500	-0.11(-0.69%)
Jul 12, 2004	15.52	16.13	15.50	15.96	33,400	+0.38(+2.44%)
Jul 09, 2004	15.60	15.77	15.35	15.58	31,900	-0.10(-0.64%)
Jul 08, 2004	15.77	15.80	15.59	15.68	42,400	-0.16(-1.01%)
Jul 07, 2004	15.78	16.14	15.78	15.84	11,400	-0.28(-1.74%)
Jul 06, 2004	16.02	16.18	15.69	16.12	84,000	+0.10(+0.62%)
Jul 02, 2004	16.23	16.23	15.85	16.02	91,800	+0.02(+0.12%)
Jul 01, 2004	15.95	16.03	15.75	16.00	43,600	+0.24(+1.52%)
Jun 30, 2004	15.85	16.04	15.75	15.76	74,600	-0.22(-1.38%)
Jun 29, 2004	16.01	16.48	15.75	15.98	89,400	-0.09(-0.56%)
Jun 28, 2004	16.60	16.63	15.75	16.07	306,100	-0.53(-3.19%)
Jun 25, 2004	17.05	17.19	15.69	16.60	468,000	-0.46(-2.70%)
Jun 24, 2004	17.01	17.23	16.95	17.06	13,100	-0.16(-0.93%)
Jun 23, 2004	17.26	17.26	16.95	17.22	34,000	+0.02(+0.12%)
Jun 22, 2004	17.24	17.25	17.13	17.20	18,600	+0.01(+0.06%)
Jun 21, 2004	17.25	17.25	17.06	17.19	22,800	+0.22(+1.30%)
Jun 18, 2004	17.21	17.30	16.90	16.97	171,900	-0.28(-1.62%)
Jun 17, 2004	17.23	17.31	17.10	17.25	48,500	+0.07(+0.41%)
Jun 16, 2004	17.38	17.38	17.06	17.18	10,600	-0.17(-0.98%)
Jun 15, 2004	16.79	17.35	16.79	17.35	28,900	+0.30(+1.76%)
Jun 14, 2004	17.25	17.25	16.82	17.05	46,700	-0.20(-1.16%)
Jun 10, 2004	17.25	17.25	17.00	17.25	33,300	+0.16(+0.94%)
Jun 09, 2004	17.43	17.43	17.00	17.09	61,400	+0.04(+0.23%)
Jun 08, 2004	17.02	17.17	16.84	17.05	33,900	-0.10(-0.58%)
Jun 07, 2004	17.65	17.65	16.98	17.15	26,100	-0.39(-2.22%)
Jun 04, 2004	17.42	17.66	17.42	17.54	15,400	+0.20(+1.15%)
Jun 03, 2004	17.30	17.67	17.08	17.34	22,100	+0.24(+1.40%)
Jun 02, 2004	17.38	17.48	17.00	17.10	23,500	-0.57(-3.23%)

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.