Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.62	14.65	14.52	14.57	189,405	+0.01(+0.10%)
Aug 30, 2004	14.65	14.65	14.56	14.56	46,246	-0.11(-0.74%)
Aug 27, 2004	14.61	14.68	14.61	14.67	47,266	+0.02(+0.16%)
Aug 26, 2004	14.54	14.66	14.54	14.64	71,749	+0.06(+0.38%)
Aug 25, 2004	14.47	14.59	14.43	14.59	47,266	+0.09(+0.59%)
Aug 24, 2004	14.56	14.57	14.46	14.50	281,898	-0.01(-0.10%)
Aug 23, 2004	14.50	14.56	14.47	14.52	51,687	+0.01(+0.10%)
Aug 20, 2004	14.41	14.50	14.35	14.50	46,926	+0.10(+0.67%)
Aug 19, 2004	14.38	14.45	14.32	14.40	47,606	-0.04(-0.24%)
Aug 18, 2004	14.38	14.48	14.35	14.44	109,494	+0.12(+0.82%)
Aug 17, 2004	14.37	14.42	14.32	14.32	863,036	-0.06(-0.39%)
Aug 16, 2004	14.34	14.39	14.25	14.38	247,893	+0.09(+0.64%)
Aug 13, 2004	14.30	14.34	14.22	14.29	119,696	+0.00(+0.02%)
Aug 12, 2004	14.32	14.37	14.27	14.28	91,132	-0.10(-0.72%)
Aug 11, 2004	14.23	14.39	14.19	14.39	68,349	+0.14(+0.97%)
Aug 10, 2004	14.10	14.25	14.10	14.25	58,827	+0.16(+1.13%)
Aug 09, 2004	14.14	14.14	14.07	14.09	183,284	+0.02(+0.15%)
Aug 06, 2004	14.15	14.20	14.07	14.07	536,252	-0.14(-0.95%)
Aug 05, 2004	14.37	14.41	14.20	14.20	50,326	-0.18(-1.25%)
Aug 04, 2004	14.32	14.44	14.30	14.38	221,029	-0.01(-0.08%)
Aug 03, 2004	14.47	14.50	14.40	14.40	174,103	-0.11(-0.75%)
Aug 02, 2004	14.29	14.51	14.29	14.50	538,632	+0.18(+1.23%)
Jul 30, 2004	14.29	14.38	14.29	14.33	92,152	+0.02(+0.12%)
Jul 29, 2004	14.48	14.48	14.27	14.31	298,900	-0.19(-1.28%)
Jul 28, 2004	14.44	14.51	14.30	14.50	350,587	-0.00(-0.02%)
Jul 27, 2004	14.47	14.56	14.45	14.50	164,242	+0.03(+0.20%)
Jul 26, 2004	14.48	14.52	14.38	14.47	220,689	-0.04(-0.30%)
Jul 23, 2004	14.73	14.73	14.41	14.51	424,717	-0.19(-1.32%)
Jul 22, 2004	14.78	14.79	14.65	14.71	154,720	-0.11(-0.75%)
Jul 21, 2004	15.06	15.12	14.82	14.82	112,555	-0.24(-1.58%)
Jul 20, 2004	15.07	15.11	15.01	15.06	238,372	-0.01(-0.06%)
Jul 19, 2004	15.09	15.14	15.00	15.07	189,405	-0.03(-0.21%)
Jul 16, 2004	15.26	15.26	15.06	15.10	260,815	-0.06(-0.41%)
Jul 15, 2004	15.25	15.25	15.13	15.16	90,112	-0.07(-0.46%)
Jul 14, 2004	15.16	15.30	15.16	15.23	232,251	+0.00(+0.00%)
Jul 13, 2004	15.28	15.28	15.17	15.23	128,537	+0.01(+0.06%)
Jul 12, 2004	15.23	15.30	15.15	15.22	353,647	-0.05(-0.35%)
Jul 09, 2004	15.28	15.29	15.22	15.27	213,208	+0.07(+0.44%)
Jul 08, 2004	15.16	15.33	15.16	15.21	156,761	-0.00(-0.02%)
Jul 07, 2004	15.29	15.29	15.20	15.21	133,298	-0.07(-0.44%)
Jul 06, 2004	15.29	15.32	15.24	15.28	196,206	+0.01(+0.10%)
Jul 02, 2004	15.34	15.38	15.24	15.26	127,857	-0.07(-0.48%)
Jul 01, 2004	15.47	15.49	15.27	15.34	438,659	-0.09(-0.57%)
Jun 30, 2004	15.41	15.45	15.30	15.42	377,791	+0.05(+0.34%)
Jun 29, 2004	15.38	15.42	15.34	15.37	717,837	+0.01(+0.08%)
Jun 28, 2004	15.29	15.45	15.29	15.36	439,339	+0.11(+0.69%)
Jun 25, 2004	15.37	15.41	15.25	15.25	211,168	-0.19(-1.26%)
Jun 24, 2004	15.38	15.47	15.38	15.45	468,923	-0.07(-0.45%)
Jun 23, 2004	15.47	15.52	15.38	15.52	160,841	+0.04(+0.23%)
Jun 22, 2004	15.38	15.50	15.32	15.48	74,130	+0.09(+0.59%)
Jun 21, 2004	15.41	15.46	15.35	15.39	351,607	+0.01(+0.04%)
Jun 18, 2004	15.32	15.45	15.31	15.39	409,075	+0.02(+0.12%)
Jun 17, 2004	15.39	15.45	15.37	15.37	128,537	-0.09(-0.61%)
Jun 16, 2004	15.38	15.47	15.38	15.46	133,298	+0.08(+0.54%)
Jun 15, 2004	15.42	15.48	15.36	15.38	213,548	+0.06(+0.36%)
Jun 14, 2004	15.35	15.41	15.32	15.32	75,150	-0.09(-0.57%)
Jun 10, 2004	15.45	15.45	15.37	15.41	87,051	-0.03(-0.17%)
Jun 09, 2004	15.53	15.53	15.42	15.44	138,398	-0.03(-0.21%)
Jun 08, 2004	15.44	15.51	15.39	15.47	154,380	+0.01(+0.04%)
Jun 07, 2004	15.26	15.47	15.26	15.47	466,203	+0.20(+1.33%)
Jun 04, 2004	15.38	15.39	15.26	15.26	349,567	-0.04(-0.29%)
Jun 03, 2004	15.34	15.38	15.27	15.31	637,246	-0.07(-0.48%)
Jun 02, 2004	15.29	15.40	15.27	15.38	157,101	+0.09(+0.60%)

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.