Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.47	14.58	14.44	14.58	3,122,469	+0.17(+1.15%)
Aug 30, 2004	14.47	14.47	14.37	14.41	240,487	-0.10(-0.67%)
Aug 27, 2004	14.50	14.54	14.46	14.51	31,709	-0.02(-0.10%)
Aug 26, 2004	14.53	14.54	14.45	14.52	23,049	-0.01(-0.05%)
Aug 25, 2004	14.41	14.53	14.41	14.53	56,890	+0.03(+0.21%)
Aug 24, 2004	14.43	14.51	14.40	14.50	72,612	+0.10(+0.68%)
Aug 23, 2004	14.43	14.50	14.43	14.40	218,370	-0.06(-0.42%)
Aug 20, 2004	14.39	14.49	14.35	14.46	163,611	+0.08(+0.52%)
Aug 19, 2004	14.31	14.43	14.31	14.39	79,007	+0.04(+0.26%)
Aug 18, 2004	14.27	14.35	14.25	14.35	95,129	+0.08(+0.58%)
Aug 17, 2004	14.16	14.35	14.16	14.27	480,441	+0.18(+1.28%)
Aug 16, 2004	13.82	14.15	13.82	14.09	1,648,369	+0.17(+1.19%)
Aug 13, 2004	13.81	13.92	13.81	13.92	350,538	+0.12(+0.87%)
Aug 12, 2004	13.83	13.85	13.77	13.80	101,790	-0.02(-0.16%)
Aug 11, 2004	13.86	13.86	13.81	13.83	19,718	-0.14(-0.97%)
Aug 10, 2004	13.89	14.00	13.89	13.96	15,721	+0.14(+0.98%)
Aug 09, 2004	13.92	13.97	13.83	13.83	27,446	-0.07(-0.49%)
Aug 06, 2004	14.11	14.11	13.89	13.89	1,986,384	-0.34(-2.37%)
Aug 05, 2004	14.10	14.24	14.10	14.23	492,032	+0.13(+0.90%)
Aug 04, 2004	14.37	14.37	14.06	14.10	1,156,736	-0.27(-1.88%)
Aug 03, 2004	14.41	14.47	14.34	14.37	149,754	+0.04(+0.26%)
Aug 02, 2004	14.12	14.40	14.12	14.34	611,410	+0.04(+0.31%)
Jul 30, 2004	14.33	14.33	14.27	14.29	13,989	-0.02(-0.16%)
Jul 29, 2004	14.35	14.39	14.22	14.31	40,636	+0.16(+1.11%)
Jul 28, 2004	14.29	14.29	13.95	14.16	96,328	-0.02(-0.11%)
Jul 27, 2004	13.97	14.21	13.96	14.17	58,889	+0.32(+2.33%)
Jul 26, 2004	13.92	14.01	13.81	13.85	148,822	-0.11(-0.75%)
Jul 23, 2004	14.10	14.10	13.93	13.95	19,718	-0.18(-1.27%)
Jul 22, 2004	14.00	14.13	13.89	14.13	38,771	+0.06(+0.43%)
Jul 21, 2004	14.34	14.36	14.07	14.07	35,573	-0.15(-1.06%)
Jul 20, 2004	14.00	14.28	14.00	14.22	71,813	+0.17(+1.23%)
Jul 19, 2004	14.12	14.28	14.01	14.05	168,274	-0.06(-0.43%)
Jul 16, 2004	13.92	14.16	13.91	14.11	54,892	+0.33(+2.40%)
Jul 15, 2004	13.92	13.95	13.72	13.78	88,467	-0.14(-0.97%)
Jul 14, 2004	14.12	14.14	13.91	13.92	45,299	-0.22(-1.57%)
Jul 13, 2004	14.18	14.32	14.07	14.14	109,118	-0.21(-1.49%)
Jul 12, 2004	14.19	14.37	14.11	14.35	186,527	+0.11(+0.74%)
Jul 09, 2004	14.10	14.30	14.04	14.25	695,347	+0.08(+0.58%)
Jul 08, 2004	14.08	14.31	13.97	14.16	728,922	-0.03(-0.21%)
Jul 07, 2004	14.34	14.51	14.19	14.19	130,702	-0.19(-1.30%)
Jul 06, 2004	14.52	14.64	14.37	14.38	153,885	-0.16(-1.08%)
Jul 02, 2004	14.60	14.72	14.52	14.54	21,983	-0.10(-0.67%)
Jul 01, 2004	14.70	14.74	14.55	14.64	213,041	+0.01(+0.05%)
Jun 30, 2004	14.49	14.63	14.45	14.63	36,639	+0.20(+1.40%)
Jun 29, 2004	14.34	14.49	14.34	14.43	71,813	+0.01(+0.05%)
Jun 28, 2004	14.71	14.71	14.42	14.42	58,089	-0.26(-1.74%)
Jun 25, 2004	14.71	14.79	14.61	14.67	274,728	-0.04(-0.26%)
Jun 24, 2004	14.71	14.85	14.64	14.71	185,994	+0.08(+0.51%)
Jun 23, 2004	14.65	14.75	14.52	14.64	62,086	-0.05(-0.36%)
Jun 22, 2004	14.88	14.88	14.68	14.69	24,248	-0.14(-0.91%)
Jun 21, 2004	14.94	15.00	14.70	14.82	47,031	+0.02(+0.15%)
Jun 18, 2004	14.79	14.82	14.71	14.80	84,603	+0.09(+0.61%)
Jun 17, 2004	14.67	14.72	14.49	14.71	35,306	+0.11(+0.77%)
Jun 16, 2004	14.69	14.69	14.55	14.60	22,782	+0.00(+0.00%)
Jun 15, 2004	14.45	14.87	14.45	14.60	182,130	+0.23(+1.57%)
Jun 14, 2004	14.47	14.57	14.37	14.37	79,940	-0.34(-2.30%)
Jun 10, 2004	14.85	14.89	14.68	14.71	38,771	+0.02(+0.10%)
Jun 09, 2004	15.00	15.00	14.70	14.70	65,417	-0.38(-2.54%)
Jun 08, 2004	15.09	15.18	14.96	15.08	287,385	+0.09(+0.60%)
Jun 07, 2004	14.82	15.09	14.69	14.99	416,489	+0.50(+3.42%)
Jun 04, 2004	14.31	14.63	14.31	14.49	123,241	+0.20(+1.36%)
Jun 03, 2004	14.15	14.43	14.15	14.30	289,117	-0.11(-0.73%)
Jun 02, 2004	14.34	14.48	14.30	14.40	309,768	+0.11(+0.73%)

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.