Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.52	14.58	14.32	14.56	884,519	-0.02(-0.13%)
Aug 30, 2004	14.43	14.62	14.31	14.58	1,459,937	+0.15(+1.05%)
Aug 27, 2004	14.49	14.54	14.36	14.43	1,225,928	-0.11(-0.76%)
Aug 26, 2004	14.48	14.61	14.41	14.54	1,628,241	+0.03(+0.22%)
Aug 25, 2004	14.53	14.54	14.36	14.51	1,598,553	-0.05(-0.35%)
Aug 24, 2004	14.73	14.80	14.53	14.56	686,965	-0.19(-1.30%)
Aug 23, 2004	14.71	14.93	14.59	14.75	1,294,908	-0.04(-0.25%)
Aug 20, 2004	14.83	14.84	14.71	14.79	1,297,091	-0.04(-0.28%)
Aug 19, 2004	15.16	15.16	14.71	14.83	1,213,267	-0.39(-2.56%)
Aug 18, 2004	15.28	15.29	15.16	15.22	1,104,558	-0.14(-0.90%)
Aug 17, 2004	15.23	15.42	15.20	15.36	683,472	+0.22(+1.42%)
Aug 16, 2004	14.71	15.51	14.69	15.14	1,461,684	+0.50(+3.44%)
Aug 13, 2004	14.75	14.81	14.58	14.64	446,189	-0.13(-0.90%)
Aug 12, 2004	15.07	15.09	14.57	14.77	994,975	-0.30(-2.01%)
Aug 11, 2004	14.87	15.12	14.71	15.07	479,587	+0.09(+0.61%)
Aug 10, 2004	14.70	15.01	14.70	14.98	961,795	+0.28(+1.93%)
Aug 09, 2004	14.89	14.98	14.66	14.70	835,404	-0.25(-1.66%)
Aug 06, 2004	15.25	15.25	14.81	14.94	1,513,419	-0.45(-2.92%)
Aug 05, 2004	15.53	15.67	15.29	15.39	753,107	-0.11(-0.74%)
Aug 04, 2004	15.62	15.64	15.45	15.51	864,655	-0.18(-1.14%)
Aug 03, 2004	15.76	15.97	15.63	15.69	897,398	-0.06(-0.41%)
Aug 02, 2004	15.55	15.80	15.42	15.75	855,268	+0.15(+0.94%)
Jul 30, 2004	15.68	15.82	15.51	15.60	811,828	-0.17(-1.07%)
Jul 29, 2004	15.74	15.92	15.58	15.77	1,322,632	+0.03(+0.20%)
Jul 28, 2004	16.07	16.07	14.69	15.74	4,774,049	-0.38(-2.33%)
Jul 27, 2004	16.22	16.30	15.86	16.12	1,437,672	-0.15(-0.93%)
Jul 26, 2004	16.52	16.67	16.10	16.27	1,355,157	-0.37(-2.20%)
Jul 23, 2004	16.60	16.74	16.33	16.63	929,706	+0.04(+0.22%)
Jul 22, 2004	16.77	16.95	16.53	16.60	683,909	-0.22(-1.31%)
Jul 21, 2004	17.36	17.36	16.81	16.82	745,685	-0.59(-3.40%)
Jul 20, 2004	17.27	17.45	17.19	17.41	1,407,329	+0.08(+0.45%)
Jul 19, 2004	17.36	17.41	17.02	17.33	1,341,186	-0.07(-0.39%)
Jul 16, 2004	17.32	17.40	17.18	17.40	1,112,198	+0.15(+0.88%)
Jul 15, 2004	17.09	17.41	17.02	17.25	1,157,821	+0.16(+0.91%)
Jul 14, 2004	16.81	17.34	16.81	17.09	1,821,647	+0.44(+2.61%)
Jul 13, 2004	16.49	16.68	16.47	16.66	438,548	+0.20(+1.23%)
Jul 12, 2004	16.65	16.66	16.42	16.45	1,001,960	-0.29(-1.72%)
Jul 09, 2004	16.57	16.79	16.55	16.74	584,586	+0.22(+1.30%)
Jul 08, 2004	16.77	16.77	16.46	16.53	602,486	-0.24(-1.42%)
Jul 07, 2004	16.53	16.84	16.53	16.77	786,069	+0.28(+1.72%)
Jul 06, 2004	16.73	16.77	16.46	16.48	1,161,532	-0.25(-1.48%)
Jul 02, 2004	16.83	16.83	16.55	16.73	601,176	-0.17(-1.00%)
Jul 01, 2004	16.72	17.00	16.72	16.90	1,231,167	-0.16(-0.91%)
Jun 30, 2004	16.62	17.06	16.62	17.06	1,747,646	+0.45(+2.70%)
Jun 29, 2004	16.10	16.65	16.10	16.61	1,043,436	+0.43(+2.66%)
Jun 28, 2004	16.31	16.35	16.08	16.18	796,548	-0.05(-0.31%)
Jun 25, 2004	16.01	16.35	16.01	16.23	1,227,456	+0.11(+0.71%)
Jun 24, 2004	15.69	16.17	15.69	16.11	1,182,488	+0.38(+2.39%)
Jun 23, 2004	16.03	16.03	15.64	15.74	1,443,784	-0.29(-1.83%)
Jun 22, 2004	16.38	16.45	15.93	16.03	1,012,438	-0.35(-2.13%)
Jun 21, 2004	16.40	16.47	16.26	16.38	1,398,597	-0.07(-0.42%)
Jun 18, 2004	16.45	16.48	16.23	16.45	1,197,768	+0.09(+0.53%)
Jun 17, 2004	16.12	16.36	15.97	16.36	1,105,649	+0.19(+1.19%)
Jun 16, 2004	16.30	16.31	16.08	16.17	845,882	-0.17(-1.04%)
Jun 15, 2004	16.26	16.34	16.20	16.34	591,789	+0.10(+0.59%)
Jun 14, 2004	16.30	16.33	16.17	16.24	642,870	-0.05(-0.34%)
Jun 10, 2004	16.35	16.35	16.21	16.29	628,681	-0.09(-0.53%)
Jun 09, 2004	16.49	16.51	16.29	16.38	796,548	-0.11(-0.67%)
Jun 08, 2004	16.47	16.49	16.19	16.49	929,706	+0.00(+0.00%)
Jun 07, 2004	16.41	16.55	16.31	16.49	1,469,760	+0.08(+0.47%)
Jun 04, 2004	16.26	16.48	16.26	16.41	738,482	+0.21(+1.27%)
Jun 03, 2004	16.54	16.54	16.21	16.21	1,212,394	-0.30(-1.83%)
Jun 02, 2004	16.67	16.95	16.46	16.51	1,632,170	-0.11(-0.63%)

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.