Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.78	14.94	14.78	14.86	938,083	+0.18(+1.19%)
Aug 30, 2004	14.68	14.82	14.53	14.68	481,574	+0.01(+0.05%)
Aug 27, 2004	14.42	14.75	14.42	14.68	311,735	+0.33(+2.29%)
Aug 26, 2004	14.20	14.46	14.20	14.35	243,389	+0.05(+0.36%)
Aug 25, 2004	14.23	14.30	13.99	14.30	376,110	+0.01(+0.05%)
Aug 24, 2004	14.38	14.46	14.24	14.29	313,242	+0.04(+0.31%)
Aug 23, 2004	14.60	14.78	14.23	14.24	275,028	-0.39(-2.69%)
Aug 20, 2004	14.60	14.68	14.49	14.64	261,195	+0.00(+0.00%)
Aug 19, 2004	14.51	14.72	14.51	14.64	369,261	+0.12(+0.86%)
Aug 18, 2004	14.13	14.52	14.09	14.51	268,317	+0.25(+1.74%)
Aug 17, 2004	14.29	14.47	14.17	14.27	315,707	-0.02(-0.15%)
Aug 16, 2004	13.98	14.30	13.96	14.29	418,158	+0.28(+2.03%)
Aug 13, 2004	13.87	14.11	13.81	14.00	366,933	+0.28(+2.08%)
Aug 12, 2004	14.19	14.19	13.70	13.72	388,711	-0.47(-3.34%)
Aug 11, 2004	14.19	14.20	13.90	14.19	358,715	-0.01(-0.05%)
Aug 10, 2004	13.88	14.20	13.86	14.20	233,117	+0.33(+2.37%)
Aug 09, 2004	13.58	13.92	13.58	13.87	478,698	+0.28(+2.04%)
Aug 06, 2004	14.01	14.01	13.54	13.59	699,351	-0.50(-3.52%)
Aug 05, 2004	14.46	14.59	14.04	14.09	440,895	-0.37(-2.53%)
Aug 04, 2004	14.53	14.59	14.40	14.46	380,219	-0.20(-1.39%)
Aug 03, 2004	14.82	14.85	14.62	14.66	462,673	-0.23(-1.52%)
Aug 02, 2004	14.78	14.93	14.75	14.89	568,411	-0.07(-0.44%)
Jul 30, 2004	14.89	15.00	14.84	14.95	354,332	+0.06(+0.39%)
Jul 29, 2004	14.62	14.94	14.53	14.89	454,318	+0.28(+1.95%)
Jul 28, 2004	14.36	14.65	14.22	14.61	393,915	+0.26(+1.78%)
Jul 27, 2004	14.08	14.38	13.97	14.35	444,182	+0.28(+2.02%)
Jul 26, 2004	14.44	14.48	13.96	14.07	439,799	-0.23(-1.58%)
Jul 23, 2004	14.42	14.47	14.16	14.30	739,482	-0.23(-1.61%)
Jul 22, 2004	14.62	14.73	14.35	14.53	1,119,564	-0.26(-1.78%)
Jul 21, 2004	15.11	15.16	14.77	14.79	895,761	-0.24(-1.60%)
Jul 20, 2004	15.03	15.06	14.82	15.03	857,821	+0.13(+0.88%)
Jul 19, 2004	14.78	14.96	14.73	14.90	592,654	+0.08(+0.54%)
Jul 16, 2004	14.79	14.83	14.65	14.82	930,824	+0.17(+1.15%)
Jul 15, 2004	14.86	14.86	14.51	14.65	972,188	-0.09(-0.64%)
Jul 14, 2004	14.68	14.97	14.55	14.75	973,832	+0.01(+0.10%)
Jul 13, 2004	14.59	14.75	14.42	14.73	571,424	+0.23(+1.61%)
Jul 12, 2004	14.71	14.74	14.38	14.50	761,260	-0.17(-1.14%)
Jul 09, 2004	14.68	14.79	14.54	14.67	900,829	+0.18(+1.21%)
Jul 08, 2004	14.76	14.76	14.49	14.49	705,377	-0.31(-2.07%)
Jul 07, 2004	14.49	14.89	14.48	14.80	987,528	+0.32(+2.22%)
Jul 06, 2004	14.52	14.76	14.45	14.48	590,325	-0.12(-0.85%)
Jul 02, 2004	14.72	14.74	14.58	14.60	652,234	-0.04(-0.30%)
Jul 01, 2004	15.00	15.03	14.53	14.65	771,258	-0.34(-2.29%)
Jun 30, 2004	14.68	14.99	14.67	14.99	1,118,331	+0.28(+1.89%)
Jun 29, 2004	14.76	14.82	14.66	14.71	604,981	-0.04(-0.25%)
Jun 28, 2004	14.94	15.03	14.74	14.75	863,574	-0.12(-0.79%)
Jun 25, 2004	14.93	15.04	14.68	14.86	1,361,584	-0.02(-0.15%)
Jun 24, 2004	14.81	14.95	14.77	14.89	574,985	+0.10(+0.69%)
Jun 23, 2004	15.11	15.32	14.44	14.78	1,189,691	-0.14(-0.93%)
Jun 22, 2004	14.86	14.97	14.74	14.92	796,186	+0.12(+0.84%)
Jun 21, 2004	14.75	14.92	14.64	14.80	414,597	+0.05(+0.35%)
Jun 18, 2004	14.52	14.86	14.52	14.75	556,632	+0.14(+0.95%)
Jun 17, 2004	14.48	14.63	14.48	14.61	385,286	+0.11(+0.76%)
Jun 16, 2004	14.59	14.59	14.44	14.50	480,752	-0.09(-0.65%)
Jun 15, 2004	14.40	14.60	14.35	14.59	574,711	+0.30(+2.09%)
Jun 14, 2004	14.51	14.51	14.19	14.30	489,655	-0.22(-1.51%)
Jun 10, 2004	14.42	14.58	14.42	14.51	563,891	+0.16(+1.12%)
Jun 09, 2004	14.49	14.51	14.35	14.35	402,681	-0.14(-0.96%)
Jun 08, 2004	14.42	14.53	14.37	14.49	556,632	+0.04(+0.30%)
Jun 07, 2004	14.13	14.45	14.06	14.45	396,381	+0.34(+2.43%)
Jun 04, 2004	14.05	14.13	13.95	14.11	326,254	+0.15(+1.05%)
Jun 03, 2004	13.97	14.07	13.91	13.96	423,911	-0.01(-0.05%)
Jun 02, 2004	14.08	14.08	13.81	13.97	516,500	-0.05(-0.36%)

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.