Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.27	15.34	15.27	15.34	10,113	+0.19(+1.24%)
Aug 30, 2004	15.16	15.18	15.15	15.15	6,863	+0.03(+0.18%)
Aug 27, 2004	15.15	15.15	15.10	15.13	4,876	-0.05(-0.33%)
Aug 26, 2004	15.16	15.18	15.16	15.18	1,264	+0.02(+0.11%)
Aug 25, 2004	15.04	15.16	15.04	15.16	6,863	+0.08(+0.51%)
Aug 24, 2004	15.16	15.16	15.07	15.08	6,501	-0.04(-0.29%)
Aug 23, 2004	15.20	15.27	15.11	15.13	9,933	-0.09(-0.62%)
Aug 20, 2004	15.17	15.32	15.17	15.22	903	-0.14(-0.94%)
Aug 19, 2004	15.32	15.39	15.29	15.36	4,153	+0.05(+0.33%)
Aug 18, 2004	15.12	15.32	15.01	15.32	5,237	+0.24(+1.62%)
Aug 17, 2004	15.07	15.07	15.05	15.07	14,267	+0.07(+0.44%)
Aug 16, 2004	15.03	15.03	14.99	15.01	97,346	+0.14(+0.93%)
Aug 13, 2004	14.95	14.95	14.84	14.87	36,663	+0.00(+0.00%)
Aug 12, 2004	14.82	14.87	14.82	14.87	3,250	+0.01(+0.04%)
Aug 11, 2004	14.79	14.88	14.79	14.86	5,237	-0.15(-1.00%)
Aug 10, 2004	15.01	15.01	15.01	15.01	1,083	+0.03(+0.18%)
Aug 09, 2004	14.90	14.99	14.90	14.98	7,946	-0.04(-0.26%)
Aug 06, 2004	15.07	15.09	14.97	15.02	21,853	-0.03(-0.22%)
Aug 05, 2004	15.05	15.05	15.05	15.05	1,444	-0.04(-0.29%)
Aug 04, 2004	14.89	15.12	14.89	15.10	106,196	-0.02(-0.15%)
Aug 03, 2004	15.12	15.20	15.12	15.12	15,351	-0.08(-0.55%)
Aug 02, 2004	15.13	15.20	15.09	15.20	4,515	+0.08(+0.51%)
Jul 30, 2004	15.28	15.28	15.12	15.13	9,752	-0.07(-0.47%)
Jul 29, 2004	15.09	15.20	15.09	15.20	1,986	+0.17(+1.10%)
Jul 28, 2004	15.16	15.16	15.03	15.03	5,779	-0.14(-0.91%)
Jul 27, 2004	15.17	15.17	15.17	15.17	8,488	+0.20(+1.37%)
Jul 26, 2004	15.07	15.07	14.97	14.97	3,973	-0.21(-1.39%)
Jul 23, 2004	15.25	15.30	15.17	15.18	155,502	-0.49(-3.14%)
Jul 22, 2004	15.46	15.67	15.46	15.67	14,629	+0.09(+0.57%)
Jul 21, 2004	15.80	15.80	15.58	15.58	10,475	-0.17(-1.09%)
Jul 20, 2004	15.76	15.79	15.73	15.75	2,889	-0.17(-1.04%)
Jul 19, 2004	15.81	16.02	15.81	15.92	42,261	+0.06(+0.38%)
Jul 16, 2004	15.90	15.90	15.86	15.86	107,280	+0.11(+0.70%)
Jul 15, 2004	15.94	15.94	15.68	15.75	3,250	-0.06(-0.35%)
Jul 14, 2004	15.79	15.89	15.78	15.80	21,672	-0.03(-0.21%)
Jul 13, 2004	15.90	15.92	15.84	15.84	12,642	-0.06(-0.38%)
Jul 12, 2004	15.97	15.97	15.90	15.90	722	-0.02(-0.14%)
Jul 09, 2004	15.81	15.92	15.81	15.92	22,756	+0.02(+0.14%)
Jul 08, 2004	15.86	15.90	15.81	15.90	53,820	-0.04(-0.24%)
Jul 07, 2004	15.84	15.95	15.84	15.94	10,655	+0.29(+1.84%)
Jul 06, 2004	15.64	15.75	15.61	15.65	28,535	-0.03(-0.18%)
Jul 02, 2004	15.76	15.76	15.56	15.68	26,187	+0.08(+0.53%)
Jul 01, 2004	15.75	15.75	15.59	15.59	3,792	-0.09(-0.57%)
Jun 30, 2004	15.64	15.68	15.59	15.68	5,056	+0.18(+1.14%)
Jun 29, 2004	15.59	15.69	15.50	15.50	14,087	-0.24(-1.51%)
Jun 28, 2004	15.74	15.78	15.74	15.74	11,739	+0.14(+0.92%)
Jun 25, 2004	15.63	15.64	15.60	15.60	7,946	-0.10(-0.64%)
Jun 24, 2004	15.71	15.71	15.64	15.70	4,515	+0.11(+0.67%)
Jun 23, 2004	15.53	15.61	15.43	15.59	4,515	+0.03(+0.21%)
Jun 22, 2004	15.52	15.56	15.41	15.56	3,973	+0.02(+0.14%)
Jun 21, 2004	15.64	15.64	15.54	15.54	7,585	-0.07(-0.43%)
Jun 18, 2004	15.50	15.61	15.50	15.60	1,083	+0.07(+0.43%)
Jun 17, 2004	15.37	15.54	15.37	15.54	2,709	+0.19(+1.24%)
Jun 16, 2004	15.48	15.48	15.32	15.35	7,766	-0.11(-0.73%)
Jun 15, 2004	15.25	15.46	15.25	15.46	2,709	+0.38(+2.53%)
Jun 14, 2004	15.12	15.22	14.99	15.08	50,028	-0.38(-2.47%)
Jun 10, 2004	15.48	15.53	15.46	15.46	1,083	+0.06(+0.40%)
Jun 09, 2004	15.59	15.59	15.40	15.40	4,334	-0.35(-2.25%)
Jun 08, 2004	15.81	15.82	15.75	15.75	24,381	-0.07(-0.45%)
Jun 07, 2004	15.78	15.86	15.77	15.82	12,281	+0.24(+1.56%)
Jun 04, 2004	15.53	15.59	15.53	15.58	2,528	+0.34(+2.22%)
Jun 03, 2004	15.23	15.25	15.23	15.24	4,515	-0.17(-1.08%)
Jun 02, 2004	15.49	15.49	15.28	15.41	43,706	+0.26(+1.72%)

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.