Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.69	15.69	15.35	15.59	1,303	+0.12(+0.79%)
Aug 30, 2004	15.55	15.55	15.35	15.47	4,169	-0.08(-0.49%)
Aug 27, 2004	15.35	15.55	15.35	15.55	3,387	+0.02(+0.15%)
Aug 26, 2004	16.10	16.10	15.53	15.53	9,642	-0.46(-2.86%)
Aug 25, 2004	15.85	15.98	15.74	15.98	15,375	+0.29(+1.83%)
Aug 24, 2004	15.90	15.90	15.69	15.69	28,666	-0.00(-0.02%)
Aug 23, 2004	15.83	15.83	15.53	15.70	5,993	-0.13(-0.82%)
Aug 20, 2004	15.45	15.83	15.45	15.83	12,094	+0.51(+3.31%)
Aug 19, 2004	15.15	15.62	15.15	15.32	3,387	-0.22(-1.41%)
Aug 18, 2004	15.59	15.64	15.18	15.54	19,899	+0.14(+0.92%)
Aug 17, 2004	15.70	15.70	15.27	15.40	6,254	-0.05(-0.35%)
Aug 16, 2004	15.33	15.48	15.31	15.45	12,248	+0.38(+2.55%)
Aug 13, 2004	15.05	15.07	15.04	15.07	16,939	-0.10(-0.63%)
Aug 12, 2004	15.08	15.31	15.07	15.16	8,599	-0.07(-0.43%)
Aug 11, 2004	15.12	15.33	15.06	15.23	11,205	-0.12(-0.78%)
Aug 10, 2004	15.01	15.35	14.97	15.35	19,545	+0.36(+2.43%)
Aug 09, 2004	15.16	15.16	14.91	14.98	14,679	-0.10(-0.66%)
Aug 06, 2004	14.93	15.10	14.93	15.08	26,060	-0.02(-0.13%)
Aug 05, 2004	14.78	15.22	14.78	15.10	27,102	+0.12(+0.82%)
Aug 04, 2004	14.88	15.04	14.70	14.98	38,308	+0.11(+0.75%)
Aug 03, 2004	14.93	15.28	14.70	14.87	32,575	-0.13(-0.84%)
Aug 02, 2004	14.83	15.13	14.83	15.00	21,629	+0.07(+0.46%)
Jul 30, 2004	15.48	15.48	14.74	14.93	60,459	-0.56(-3.59%)
Jul 29, 2004	16.44	16.44	15.24	15.48	44,302	-0.41(-2.56%)
Jul 28, 2004	15.73	15.95	15.60	15.89	7,818	+0.31(+1.97%)
Jul 27, 2004	15.53	15.61	15.44	15.58	13,551	+0.01(+0.05%)
Jul 26, 2004	16.23	16.23	15.54	15.58	18,502	-0.83(-5.07%)
Jul 23, 2004	16.55	16.56	16.31	16.41	31,532	-0.19(-1.13%)
Jul 22, 2004	17.41	17.41	16.60	16.60	27,363	-0.00(-0.02%)
Jul 21, 2004	17.37	17.40	16.58	16.60	38,047	-0.88(-5.05%)
Jul 20, 2004	17.28	17.48	17.08	17.48	14,333	+0.12(+0.66%)
Jul 19, 2004	18.10	18.10	17.08	17.37	46,387	-0.73(-4.05%)
Jul 16, 2004	18.42	18.45	18.10	18.10	12,508	-0.32(-1.73%)
Jul 15, 2004	18.51	18.55	18.42	18.42	13,811	-0.20(-1.05%)
Jul 14, 2004	18.73	18.81	18.61	18.61	4,951	-0.20(-1.06%)
Jul 13, 2004	18.86	18.96	18.80	18.81	15,375	-0.30(-1.57%)
Jul 12, 2004	19.01	19.11	18.92	19.11	5,733	+0.00(+0.00%)
Jul 09, 2004	19.11	19.22	19.11	19.11	22,933	+0.01(+0.04%)
Jul 08, 2004	19.06	19.19	19.05	19.11	26,320	-0.09(-0.46%)
Jul 07, 2004	19.01	19.40	19.01	19.19	14,333	+0.10(+0.52%)
Jul 06, 2004	19.11	19.28	19.03	19.09	18,763	-0.28(-1.45%)
Jul 02, 2004	19.09	19.40	19.01	19.37	16,939	+0.16(+0.84%)
Jul 01, 2004	19.64	19.64	19.13	19.21	11,466	-0.36(-1.82%)
Jun 30, 2004	19.56	19.76	19.40	19.57	27,623	+0.01(+0.06%)
Jun 29, 2004	19.53	19.57	19.38	19.56	42,999	+0.13(+0.67%)
Jun 28, 2004	19.57	19.66	18.95	19.43	51,338	-0.15(-0.76%)
Jun 25, 2004	20.03	20.15	17.66	19.58	1,255,060	-0.47(-2.35%)
Jun 24, 2004	20.32	20.53	19.93	20.05	57,593	-0.29(-1.42%)
Jun 23, 2004	19.95	20.34	19.95	20.34	53,162	+0.40(+2.02%)
Jun 22, 2004	19.65	19.93	19.62	19.93	34,138	+0.27(+1.37%)
Jun 21, 2004	19.72	19.76	19.40	19.67	22,933	+0.00(+0.00%)
Jun 18, 2004	19.72	19.73	19.67	19.67	26,320	-0.06(-0.29%)
Jun 17, 2004	19.36	19.76	19.36	19.72	19,284	+0.31(+1.58%)
Jun 16, 2004	19.30	19.43	19.23	19.42	93,035	+0.12(+0.60%)
Jun 15, 2004	19.13	19.30	19.13	19.30	87,301	+0.12(+0.60%)
Jun 14, 2004	19.28	19.28	18.80	19.19	24,496	-0.05(-0.28%)
Jun 10, 2004	19.28	19.28	19.24	19.24	26,842	-0.01(-0.06%)
Jun 09, 2004	19.22	19.26	19.17	19.25	40,132	+0.13(+0.68%)
Jun 08, 2004	19.16	19.31	19.12	19.12	43,520	-0.10(-0.54%)
Jun 07, 2004	19.15	19.22	19.15	19.22	33,096	+0.07(+0.34%)
Jun 04, 2004	19.22	19.22	19.14	19.16	22,933	-0.02(-0.12%)
Jun 03, 2004	18.61	19.19	18.61	19.18	22,151	+0.03(+0.18%)
Jun 02, 2004	18.81	19.15	18.80	19.15	9,902	+0.02(+0.10%)

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.