Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.35	16.56	16.20	16.52	173,535	+0.18(+1.10%)
Aug 30, 2004	16.27	16.46	16.23	16.34	352,528	-0.04(-0.24%)
Aug 27, 2004	16.39	16.39	16.32	16.38	205,654	-0.05(-0.31%)
Aug 26, 2004	16.32	16.46	16.32	16.43	376,851	+0.08(+0.51%)
Aug 25, 2004	16.17	16.43	16.11	16.35	273,634	+0.10(+0.59%)
Aug 24, 2004	16.33	16.55	16.21	16.25	326,645	-0.04(-0.24%)
Aug 23, 2004	16.55	16.62	16.27	16.29	341,146	-0.22(-1.36%)
Aug 20, 2004	16.14	16.52	16.14	16.52	198,170	+0.28(+1.70%)
Aug 19, 2004	16.19	16.35	16.16	16.24	110,700	-0.10(-0.59%)
Aug 18, 2004	16.25	16.53	16.21	16.34	317,134	+0.03(+0.20%)
Aug 17, 2004	16.16	16.35	16.16	16.30	320,253	+0.04(+0.28%)
Aug 16, 2004	15.88	16.28	15.88	16.26	231,224	+0.26(+1.60%)
Aug 13, 2004	15.85	16.03	15.85	16.00	152,954	+0.08(+0.52%)
Aug 12, 2004	15.87	16.07	15.87	15.92	162,777	-0.13(-0.80%)
Aug 11, 2004	15.88	16.25	15.77	16.05	230,756	-0.03(-0.20%)
Aug 10, 2004	15.86	16.09	15.80	16.08	211,267	+0.28(+1.79%)
Aug 09, 2004	15.84	15.91	15.68	15.80	228,418	-0.15(-0.93%)
Aug 06, 2004	15.87	16.07	15.86	15.94	274,413	-0.03(-0.16%)
Aug 05, 2004	16.04	16.21	15.88	15.97	277,064	-0.17(-1.03%)
Aug 04, 2004	15.91	16.18	15.83	16.14	258,666	+0.10(+0.64%)
Aug 03, 2004	16.07	16.18	15.93	16.03	231,068	-0.13(-0.83%)
Aug 02, 2004	16.03	16.18	15.80	16.17	368,587	+0.10(+0.64%)
Jul 30, 2004	16.09	16.22	16.03	16.07	383,711	-0.15(-0.95%)
Jul 29, 2004	16.19	16.23	16.00	16.22	288,758	+0.18(+1.12%)
Jul 28, 2004	16.14	16.25	15.90	16.04	362,506	-0.17(-1.07%)
Jul 27, 2004	16.00	16.28	16.00	16.21	645,807	+0.08(+0.52%)
Jul 26, 2004	15.94	16.19	15.82	16.13	393,378	+0.37(+2.36%)
Jul 23, 2004	15.95	15.95	15.75	15.76	283,300	-0.06(-0.41%)
Jul 22, 2004	16.06	16.27	15.80	15.82	312,769	-0.21(-1.28%)
Jul 21, 2004	16.55	16.61	16.03	16.03	434,540	-0.45(-2.72%)
Jul 20, 2004	16.16	16.52	16.11	16.48	568,161	+0.34(+2.11%)
Jul 19, 2004	15.65	16.39	15.49	16.14	801,412	+0.55(+3.54%)
Jul 16, 2004	15.51	15.70	15.44	15.59	419,260	+0.17(+1.12%)
Jul 15, 2004	14.98	15.52	14.98	15.41	346,135	+0.24(+1.61%)
Jul 14, 2004	15.17	15.39	15.09	15.17	161,373	-0.10(-0.67%)
Jul 13, 2004	15.26	15.30	15.09	15.27	129,099	+0.08(+0.55%)
Jul 12, 2004	15.15	15.25	14.96	15.19	171,508	+0.15(+0.98%)
Jul 09, 2004	14.98	15.21	14.94	15.04	125,513	+0.03(+0.17%)
Jul 08, 2004	15.09	15.23	15.00	15.01	222,961	-0.10(-0.64%)
Jul 07, 2004	14.93	15.21	14.93	15.11	164,180	-0.01(-0.08%)
Jul 06, 2004	15.17	15.29	15.12	15.12	172,132	-0.10(-0.67%)
Jul 02, 2004	15.12	15.35	15.12	15.23	134,712	+0.10(+0.64%)
Jul 01, 2004	15.29	15.39	15.13	15.13	198,482	-0.26(-1.71%)
Jun 30, 2004	15.26	15.39	15.07	15.39	332,570	+0.23(+1.52%)
Jun 29, 2004	14.79	15.23	14.78	15.16	352,060	+0.15(+1.03%)
Jun 28, 2004	15.26	15.27	15.01	15.01	248,999	-0.22(-1.47%)
Jun 25, 2004	15.18	15.24	14.94	15.23	341,613	+0.21(+1.41%)
Jun 24, 2004	15.17	15.30	15.02	15.02	222,649	-0.16(-1.06%)
Jun 23, 2004	15.02	15.22	15.00	15.18	168,234	+0.11(+0.72%)
Jun 22, 2004	14.91	15.16	14.91	15.07	370,458	-0.01(-0.04%)
Jun 21, 2004	14.88	15.10	14.76	15.08	390,104	+0.25(+1.69%)
Jun 18, 2004	14.48	14.83	14.44	14.83	413,491	+0.18(+1.23%)
Jun 17, 2004	14.65	14.73	14.58	14.65	299,204	-0.04(-0.26%)
Jun 16, 2004	14.55	14.69	14.46	14.69	585,000	+0.08(+0.53%)
Jun 15, 2004	14.49	14.77	14.44	14.61	426,744	+0.17(+1.20%)
Jun 14, 2004	14.78	14.93	14.44	14.44	353,775	-0.50(-3.35%)
Jun 10, 2004	14.78	14.96	14.78	14.94	127,851	+0.08(+0.56%)
Jun 09, 2004	15.13	15.23	14.77	14.85	348,630	-0.23(-1.53%)
Jun 08, 2004	15.14	15.14	14.98	15.09	237,461	-0.01(-0.08%)
Jun 07, 2004	15.03	15.35	14.93	15.10	195,207	+0.11(+0.73%)
Jun 04, 2004	14.96	15.10	14.90	14.99	211,735	+0.13(+0.86%)
Jun 03, 2004	15.19	15.21	14.86	14.86	291,876	-0.17(-1.11%)
Jun 02, 2004	15.17	15.34	15.00	15.03	218,595	-0.21(-1.39%)

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.