Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.05	14.13	13.94	14.13	1,498,565	+0.14(+0.97%)
Aug 30, 2004	13.96	14.02	13.92	13.99	965,469	+0.03(+0.24%)
Aug 27, 2004	14.02	14.02	13.90	13.96	939,001	-0.01(-0.04%)
Aug 26, 2004	14.01	14.01	13.92	13.97	632,218	+0.00(+0.00%)
Aug 25, 2004	13.98	13.99	13.89	13.97	809,147	+0.06(+0.40%)
Aug 24, 2004	13.98	13.98	13.85	13.91	790,672	+0.03(+0.20%)
Aug 23, 2004	13.97	13.98	13.88	13.88	748,216	-0.03(-0.20%)
Aug 20, 2004	13.93	13.94	13.79	13.91	583,367	+0.06(+0.41%)
Aug 19, 2004	13.94	13.97	13.85	13.85	3,530,937	-0.07(-0.49%)
Aug 18, 2004	13.90	14.01	13.84	13.92	854,978	+0.09(+0.65%)
Aug 17, 2004	13.93	13.95	13.78	13.83	925,145	-0.01(-0.04%)
Aug 16, 2004	13.52	13.85	13.52	13.84	487,442	+0.06(+0.45%)
Aug 13, 2004	13.86	13.89	13.71	13.78	807,193	-0.05(-0.37%)
Aug 12, 2004	13.90	13.90	13.77	13.83	1,180,946	-0.01(-0.04%)
Aug 11, 2004	13.76	13.83	13.62	13.83	833,661	+0.06(+0.41%)
Aug 10, 2004	13.72	13.78	13.65	13.78	1,803,039	+0.10(+0.74%)
Aug 09, 2004	13.82	13.82	13.65	13.67	1,148,260	-0.03(-0.25%)
Aug 06, 2004	13.49	13.82	13.49	13.71	3,164,822	+0.10(+0.74%)
Aug 05, 2004	13.68	13.78	13.61	13.61	3,574,814	-0.16(-1.19%)
Aug 04, 2004	13.69	13.78	13.57	13.77	1,091,771	+0.12(+0.87%)
Aug 03, 2004	13.72	13.72	13.61	13.65	1,594,490	-0.03(-0.21%)
Aug 02, 2004	13.63	13.70	13.54	13.68	1,975,527	+0.10(+0.75%)
Jul 30, 2004	13.37	13.58	13.37	13.58	1,420,581	+0.10(+0.71%)
Jul 29, 2004	13.46	13.55	13.43	13.48	2,602,949	+0.10(+0.71%)
Jul 28, 2004	13.33	13.39	13.20	13.39	903,118	+0.17(+1.32%)
Jul 27, 2004	13.34	13.34	13.16	13.21	1,462,682	-0.02(-0.13%)
Jul 26, 2004	13.25	13.34	13.20	13.23	1,353,434	-0.03(-0.25%)
Jul 23, 2004	13.39	13.39	13.25	13.26	475,185	-0.08(-0.59%)
Jul 22, 2004	13.36	13.40	13.26	13.34	552,103	-0.09(-0.67%)
Jul 21, 2004	13.67	13.68	13.41	13.43	797,423	-0.21(-1.57%)
Jul 20, 2004	13.62	13.67	13.58	13.65	857,287	+0.03(+0.21%)
Jul 19, 2004	13.58	13.65	13.55	13.62	1,363,559	+0.06(+0.46%)
Jul 16, 2004	13.49	13.57	13.48	13.56	798,311	+0.10(+0.71%)
Jul 15, 2004	13.43	13.49	13.38	13.46	708,958	+0.06(+0.46%)
Jul 14, 2004	13.23	13.44	13.23	13.40	748,572	+0.12(+0.89%)
Jul 13, 2004	13.34	13.34	13.24	13.28	930,119	-0.03(-0.21%)
Jul 12, 2004	13.25	13.31	13.23	13.31	816,785	+0.03(+0.21%)
Jul 09, 2004	13.29	13.40	13.21	13.28	1,664,836	-0.03(-0.21%)
Jul 08, 2004	13.26	13.38	13.26	13.31	1,545,284	-0.05(-0.38%)
Jul 07, 2004	13.31	13.37	13.26	13.36	1,103,318	+0.03(+0.21%)
Jul 06, 2004	13.34	13.40	13.29	13.33	698,833	-0.02(-0.17%)
Jul 02, 2004	13.13	13.40	13.12	13.35	823,358	+0.14(+1.02%)
Jul 01, 2004	13.44	13.44	13.18	13.22	525,279	-0.16(-1.18%)
Jun 30, 2004	13.30	13.39	13.20	13.38	1,341,177	+0.06(+0.42%)
Jun 29, 2004	13.42	13.43	13.23	13.32	1,307,425	-0.10(-0.76%)
Jun 28, 2004	13.37	13.54	13.37	13.42	983,411	+0.06(+0.46%)
Jun 25, 2004	13.46	13.47	13.34	13.36	671,654	-0.08(-0.59%)
Jun 24, 2004	13.41	13.47	13.39	13.44	526,700	+0.04(+0.34%)
Jun 23, 2004	13.27	13.41	13.27	13.39	954,633	+0.10(+0.76%)
Jun 22, 2004	13.36	13.38	13.26	13.29	756,388	-0.05(-0.38%)
Jun 21, 2004	13.32	13.40	13.23	13.34	4,267,252	+0.09(+0.68%)
Jun 18, 2004	13.16	13.26	13.12	13.25	2,503,826	-0.04(-0.34%)
Jun 17, 2004	13.18	13.33	13.18	13.30	2,119,592	+0.09(+0.68%)
Jun 16, 2004	13.18	13.23	13.11	13.21	1,267,989	+0.04(+0.30%)
Jun 15, 2004	13.10	13.26	13.06	13.17	1,171,531	+0.09(+0.69%)
Jun 14, 2004	13.05	13.15	13.05	13.08	1,134,227	-0.09(-0.68%)
Jun 10, 2004	13.06	13.17	13.06	13.17	762,072	+0.09(+0.69%)
Jun 09, 2004	13.05	13.21	13.05	13.08	1,474,761	-0.08(-0.64%)
Jun 08, 2004	13.21	13.27	13.14	13.16	1,908,734	-0.12(-0.93%)
Jun 07, 2004	13.21	13.29	13.14	13.29	881,446	+0.11(+0.85%)
Jun 04, 2004	13.13	13.23	13.13	13.17	782,323	+0.05(+0.34%)
Jun 03, 2004	13.31	13.31	13.13	13.13	1,258,574	-0.14(-1.06%)
Jun 02, 2004	13.21	13.32	13.09	13.27	419,939	+0.02(+0.17%)

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.