Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.99	16.23	15.99	16.18	466,921	+0.22(+1.41%)
Aug 30, 2004	16.01	16.13	15.95	15.95	211,436	-0.19(-1.16%)
Aug 27, 2004	16.18	16.23	16.05	16.14	151,529	+0.04(+0.23%)
Aug 26, 2004	16.16	16.33	16.04	16.10	452,985	-0.09(-0.54%)
Aug 25, 2004	16.05	16.23	15.85	16.19	481,177	+0.09(+0.54%)
Aug 24, 2004	15.93	16.13	15.93	16.10	228,735	+0.17(+1.10%)
Aug 23, 2004	16.17	16.19	15.83	15.93	300,495	-0.27(-1.70%)
Aug 20, 2004	16.16	16.23	16.08	16.20	290,884	+0.07(+0.46%)
Aug 19, 2004	16.10	16.23	15.92	16.13	302,417	+0.04(+0.23%)
Aug 18, 2004	16.11	16.11	15.76	16.09	416,945	-0.06(-0.35%)
Aug 17, 2004	15.78	16.22	15.71	16.14	383,628	+0.33(+2.09%)
Aug 16, 2004	15.53	16.01	15.53	15.81	353,995	+0.32(+2.10%)
Aug 13, 2004	15.58	15.67	15.36	15.49	255,004	-0.18(-1.16%)
Aug 12, 2004	15.58	15.75	15.52	15.67	412,780	+0.00(+0.00%)
Aug 11, 2004	15.64	15.74	15.47	15.67	356,237	+0.03(+0.20%)
Aug 10, 2004	15.72	15.80	15.58	15.64	419,188	+0.03(+0.20%)
Aug 09, 2004	15.58	15.67	15.41	15.61	370,974	+0.00(+0.00%)
Aug 06, 2004	15.86	15.86	15.51	15.61	432,162	-0.31(-1.96%)
Aug 05, 2004	16.08	16.14	15.89	15.92	246,675	-0.22(-1.39%)
Aug 04, 2004	16.08	16.19	15.93	16.14	391,477	+0.04(+0.23%)
Aug 03, 2004	16.20	16.26	15.99	16.11	538,841	-0.06(-0.39%)
Aug 02, 2004	16.09	16.19	15.82	16.17	307,062	-0.01(-0.04%)
Jul 30, 2004	16.21	16.21	16.04	16.18	384,269	-0.02(-0.15%)
Jul 29, 2004	16.16	16.23	16.03	16.20	328,366	+0.08(+0.50%)
Jul 28, 2004	16.14	16.20	15.79	16.12	338,938	-0.02(-0.12%)
Jul 27, 2004	15.81	16.14	15.80	16.14	516,576	+0.41(+2.58%)
Jul 26, 2004	15.92	16.14	15.69	15.73	552,456	-0.22(-1.37%)
Jul 23, 2004	16.03	16.37	15.94	15.95	648,243	-0.06(-0.39%)
Jul 22, 2004	16.01	16.29	15.92	16.01	647,763	+0.00(+0.00%)
Jul 21, 2004	16.46	16.70	16.01	16.01	819,795	-0.28(-1.72%)
Jul 20, 2004	16.01	16.34	16.00	16.29	376,900	+0.19(+1.20%)
Jul 19, 2004	16.21	16.28	15.92	16.10	331,730	-0.21(-1.26%)
Jul 16, 2004	16.29	16.46	16.26	16.31	377,541	+0.08(+0.50%)
Jul 15, 2004	16.14	16.34	16.05	16.23	284,477	+0.06(+0.35%)
Jul 14, 2004	16.12	16.34	16.05	16.17	355,917	+0.01(+0.04%)
Jul 13, 2004	16.06	16.21	15.95	16.16	226,813	+0.13(+0.82%)
Jul 12, 2004	15.94	16.06	15.84	16.03	246,835	+0.07(+0.47%)
Jul 09, 2004	15.91	15.98	15.73	15.96	169,949	+0.14(+0.87%)
Jul 08, 2004	16.06	16.09	15.76	15.82	277,590	-0.22(-1.36%)
Jul 07, 2004	15.94	16.11	15.94	16.04	281,274	+0.14(+0.90%)
Jul 06, 2004	16.09	16.11	15.89	15.89	358,640	-0.18(-1.13%)
Jul 02, 2004	15.99	16.09	15.83	16.08	319,717	+0.11(+0.67%)
Jul 01, 2004	15.92	16.08	15.78	15.97	528,269	+0.05(+0.31%)
Jun 30, 2004	15.79	15.92	15.70	15.92	345,986	+0.06(+0.39%)
Jun 29, 2004	15.42	15.89	15.41	15.86	465,319	+0.44(+2.83%)
Jun 28, 2004	15.33	15.54	15.31	15.42	426,075	+0.09(+0.61%)
Jun 25, 2004	15.50	15.64	15.33	15.33	348,068	-0.11(-0.69%)
Jun 24, 2004	15.60	15.66	15.43	15.43	404,451	-0.08(-0.52%)
Jun 23, 2004	15.55	15.61	15.40	15.51	270,221	-0.06(-0.40%)
Jun 22, 2004	15.43	15.60	15.35	15.58	344,544	+0.08(+0.52%)
Jun 21, 2004	15.63	15.64	15.40	15.50	266,057	-0.22(-1.43%)
Jun 18, 2004	15.51	15.76	15.46	15.72	217,362	+0.05(+0.32%)
Jun 17, 2004	15.51	15.68	15.45	15.67	254,203	+0.09(+0.60%)
Jun 16, 2004	15.60	15.61	15.41	15.58	195,097	+0.03(+0.20%)
Jun 15, 2004	15.51	15.70	15.47	15.55	228,895	+0.14(+0.93%)
Jun 14, 2004	15.84	15.84	15.40	15.40	283,676	-0.45(-2.84%)
Jun 10, 2004	15.58	15.89	15.58	15.85	326,444	+0.33(+2.13%)
Jun 09, 2004	15.66	15.72	15.51	15.52	245,554	-0.18(-1.15%)
Jun 08, 2004	15.75	15.81	15.53	15.70	363,606	-0.05(-0.32%)
Jun 07, 2004	15.58	15.76	15.53	15.75	393,559	+0.27(+1.73%)
Jun 04, 2004	15.47	15.56	15.38	15.48	406,694	+0.11(+0.73%)
Jun 03, 2004	15.67	15.70	15.37	15.37	599,709	-0.30(-1.91%)
Jun 02, 2004	15.64	15.72	15.41	15.67	305,461	+0.04(+0.28%)

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.