Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.81	15.85	15.67	15.85	1,959,023	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.73	1,264,823	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,440	-0.19(-1.17%)
Aug 26, 2004	15.81	15.99	15.77	15.95	1,336,444	+0.15(+0.95%)
Aug 25, 2004	15.71	15.81	15.57	15.80	1,494,364	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,966,361	+0.28(+1.83%)
Aug 23, 2004	15.33	15.43	15.28	15.42	1,306,211	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.16	15.33	800,751	+0.14(+0.94%)
Aug 19, 2004	15.24	15.26	15.07	15.19	690,090	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.30	913,760	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,467	+0.09(+0.57%)
Aug 16, 2004	14.65	15.10	14.65	15.03	852,412	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,861	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,617	-0.17(-1.14%)
Aug 11, 2004	14.93	14.99	14.77	14.92	1,071,973	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,710	+0.27(+1.86%)
Aug 09, 2004	14.49	14.69	14.49	14.66	911,999	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.37	14.49	1,318,245	-0.36(-2.45%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,959,023	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.30	1,509,627	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.28	1,239,873	-0.10(-0.64%)
Aug 02, 2004	15.25	15.43	15.11	15.38	1,335,857	+0.16(+1.05%)
Jul 30, 2004	15.38	15.43	15.12	15.22	1,622,636	+0.01(+0.04%)
Jul 29, 2004	15.03	15.25	15.01	15.21	985,382	+0.18(+1.22%)
Jul 28, 2004	14.75	15.06	14.62	15.03	1,596,806	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.75	1,112,480	+0.18(+1.22%)
Jul 26, 2004	14.81	14.85	14.44	14.58	1,334,683	-0.27(-1.83%)
Jul 23, 2004	14.85	14.92	14.69	14.85	878,243	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,668	-0.15(-1.00%)
Jul 21, 2004	15.28	15.32	14.98	15.03	1,061,700	-0.23(-1.52%)
Jul 20, 2004	15.19	15.28	15.12	15.26	1,054,655	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.16	15.23	1,032,640	-0.11(-0.69%)
Jul 16, 2004	15.42	15.48	15.33	15.33	996,829	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,322	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.16	15.32	1,015,322	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,914	-0.02(-0.16%)
Jul 12, 2004	15.26	15.40	15.18	15.35	1,625,865	+0.10(+0.62%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,883	+0.13(+0.86%)
Jul 08, 2004	15.31	15.34	15.12	15.13	1,317,365	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,377	-0.02(-0.16%)
Jul 06, 2004	15.31	15.43	15.28	15.33	2,212,046	+0.02(+0.16%)
Jul 02, 2004	15.48	15.50	15.30	15.31	1,775,272	-0.21(-1.36%)
Jul 01, 2004	15.78	15.78	15.46	15.52	2,013,032	-0.23(-1.45%)
Jun 30, 2004	15.71	15.85	15.67	15.75	2,139,837	+0.01(+0.04%)
Jun 29, 2004	15.49	15.79	15.48	15.74	1,245,743	+0.23(+1.47%)
Jun 28, 2004	15.56	15.71	15.45	15.51	2,868,380	+0.06(+0.40%)
Jun 25, 2004	15.27	15.45	15.26	15.45	1,960,490	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.06	15.19	1,490,548	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.11	1,604,144	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,150,170	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.72	14.80	2,789,421	-0.13(-0.84%)
Jun 18, 2004	14.89	15.01	14.79	14.93	2,173,300	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,935,247	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.98	3,348,303	-0.16(-1.04%)
Jun 15, 2004	15.23	15.26	15.03	15.14	3,168,075	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.17	15.18	2,714,277	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.65	15.78	1,504,344	-0.09(-0.56%)
Jun 09, 2004	15.87	16.00	15.78	15.87	2,205,001	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.59	15.87	1,474,697	+0.11(+0.69%)
Jun 07, 2004	15.65	15.80	15.60	15.76	1,415,404	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,638	+0.05(+0.31%)
Jun 03, 2004	15.77	15.79	15.50	15.52	1,703,651	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,326,229	+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.