Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.13	15.15	14.96	15.15	1,998,770	+0.07(+0.45%)
Aug 30, 2004	15.07	15.17	15.03	15.08	1,885,447	-0.03(-0.17%)
Aug 27, 2004	15.07	15.15	15.07	15.10	1,608,759	+0.05(+0.35%)
Aug 26, 2004	15.05	15.08	14.94	15.05	1,720,758	-0.04(-0.25%)
Aug 25, 2004	14.98	15.14	14.96	15.09	2,663,879	+0.11(+0.73%)
Aug 24, 2004	14.98	15.00	14.83	14.98	3,174,891	+0.05(+0.33%)
Aug 23, 2004	15.07	15.11	14.91	14.93	4,395,229	-0.13(-0.88%)
Aug 20, 2004	14.94	15.06	14.85	15.06	3,390,151	+0.12(+0.81%)
Aug 19, 2004	14.82	14.96	14.71	14.94	4,230,541	+0.01(+0.05%)
Aug 18, 2004	14.61	14.93	14.53	14.93	3,897,191	+0.35(+2.38%)
Aug 17, 2004	14.48	14.68	14.45	14.59	2,526,198	+0.13(+0.91%)
Aug 16, 2004	14.40	14.53	14.38	14.45	2,325,764	+0.03(+0.24%)
Aug 13, 2004	14.44	14.49	14.37	14.42	2,573,857	-0.03(-0.24%)
Aug 12, 2004	14.43	14.54	14.37	14.45	2,704,654	-0.05(-0.31%)
Aug 11, 2004	14.43	14.53	14.36	14.50	3,054,419	-0.07(-0.49%)
Aug 10, 2004	14.48	14.57	14.37	14.57	2,738,016	+0.14(+0.97%)
Aug 09, 2004	14.43	14.49	14.30	14.43	3,986,685	+0.00(+0.00%)
Aug 06, 2004	14.52	14.54	14.41	14.43	4,752,673	-0.09(-0.62%)
Aug 05, 2004	14.67	14.76	14.50	14.52	3,053,360	-0.15(-1.03%)
Aug 04, 2004	14.77	14.77	14.58	14.67	5,369,593	-0.13(-0.87%)
Aug 03, 2004	14.94	15.05	14.73	14.80	5,825,003	-0.12(-0.81%)
Aug 02, 2004	14.93	14.96	14.77	14.92	4,123,043	-0.05(-0.33%)
Jul 30, 2004	15.04	15.15	14.90	14.97	5,986,514	-0.06(-0.40%)
Jul 29, 2004	14.77	15.08	14.45	15.03	8,950,647	+0.33(+2.23%)
Jul 28, 2004	14.98	14.98	13.97	14.70	26,118,520	-0.76(-4.89%)
Jul 27, 2004	15.48	15.52	15.33	15.46	3,350,965	-0.07(-0.44%)
Jul 26, 2004	15.58	15.64	15.45	15.53	2,854,516	-0.04(-0.27%)
Jul 23, 2004	15.66	15.66	15.55	15.57	3,335,343	-0.09(-0.60%)
Jul 22, 2004	15.79	15.79	15.53	15.66	4,476,779	-0.13(-0.81%)
Jul 21, 2004	15.67	15.85	15.58	15.79	4,915,508	+0.12(+0.75%)
Jul 20, 2004	15.62	15.73	15.56	15.67	4,027,724	+0.05(+0.34%)
Jul 19, 2004	15.56	15.66	15.55	15.62	2,184,905	+0.10(+0.66%)
Jul 16, 2004	15.65	15.67	15.49	15.52	3,343,551	+0.04(+0.24%)
Jul 15, 2004	15.52	15.61	15.45	15.48	2,748,607	+0.02(+0.15%)
Jul 14, 2004	15.39	15.53	15.37	15.46	2,870,137	-0.03(-0.17%)
Jul 13, 2004	15.52	15.56	15.33	15.48	3,295,363	+0.06(+0.39%)
Jul 12, 2004	15.33	15.49	15.33	15.42	3,474,614	+0.15(+1.01%)
Jul 09, 2004	15.45	15.47	15.25	15.27	4,130,456	-0.18(-1.17%)
Jul 08, 2004	15.57	15.59	15.45	15.45	2,523,550	-0.11(-0.73%)
Jul 07, 2004	15.51	15.65	15.48	15.56	3,278,682	+0.06(+0.37%)
Jul 06, 2004	15.41	15.54	15.38	15.51	3,112,669	+0.03(+0.20%)
Jul 02, 2004	15.38	15.52	15.30	15.48	1,924,898	+0.10(+0.66%)
Jul 01, 2004	15.41	15.53	15.30	15.38	3,374,000	-0.04(-0.25%)
Jun 30, 2004	15.30	15.44	15.22	15.41	3,796,578	+0.11(+0.72%)
Jun 29, 2004	15.41	15.41	15.28	15.30	3,733,297	-0.02(-0.10%)
Jun 28, 2004	15.26	15.48	15.18	15.32	4,206,976	+0.06(+0.40%)
Jun 25, 2004	15.25	15.33	15.19	15.26	5,430,756	+0.01(+0.05%)
Jun 24, 2004	15.24	15.33	15.18	15.25	3,448,137	+0.03(+0.22%)
Jun 23, 2004	15.39	15.39	15.15	15.22	3,942,997	-0.16(-1.06%)
Jun 22, 2004	15.21	15.39	15.18	15.38	3,693,052	+0.18(+1.19%)
Jun 21, 2004	15.27	15.31	15.17	15.20	3,061,303	-0.12(-0.76%)
Jun 18, 2004	15.30	15.39	15.27	15.31	3,976,094	-0.06(-0.37%)
Jun 17, 2004	15.44	15.47	15.36	15.37	3,709,997	-0.02(-0.15%)
Jun 16, 2004	15.38	15.47	15.38	15.39	2,465,565	+0.02(+0.10%)
Jun 15, 2004	15.44	15.48	15.31	15.38	3,202,957	-0.03(-0.17%)
Jun 14, 2004	15.45	15.57	15.35	15.41	2,616,220	-0.16(-1.02%)
Jun 10, 2004	15.54	15.58	15.48	15.56	2,330,795	+0.11(+0.68%)
Jun 09, 2004	15.60	15.65	15.45	15.46	2,712,068	-0.20(-1.25%)
Jun 08, 2004	15.60	15.68	15.56	15.65	2,453,915	-0.02(-0.12%)
Jun 07, 2004	15.55	15.70	15.55	15.67	2,154,721	+0.16(+1.05%)
Jun 04, 2004	15.43	15.58	15.42	15.51	2,186,759	+0.12(+0.79%)
Jun 03, 2004	15.37	15.44	15.34	15.39	2,157,369	-0.05(-0.29%)
Jun 02, 2004	15.36	15.47	15.36	15.44	2,750,195	+0.06(+0.42%)

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.