Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.12	16.24	15.95	16.24	3,168,684	+0.13(+0.79%)
Aug 30, 2004	16.07	16.20	16.07	16.11	2,162,550	-0.08(-0.52%)
Aug 27, 2004	16.26	16.30	16.20	16.20	1,250,095	-0.10(-0.59%)
Aug 26, 2004	16.24	16.34	16.20	16.30	2,325,081	+0.06(+0.37%)
Aug 25, 2004	16.37	16.37	16.16	16.23	3,700,302	-0.11(-0.70%)
Aug 24, 2004	16.27	16.35	16.17	16.35	5,088,929	+0.16(+0.97%)
Aug 23, 2004	16.40	16.43	16.17	16.19	1,888,632	-0.21(-1.29%)
Aug 20, 2004	16.26	16.45	16.24	16.40	2,386,320	+0.09(+0.56%)
Aug 19, 2004	16.39	16.39	16.25	16.31	3,248,625	-0.21(-1.28%)
Aug 18, 2004	16.28	16.52	16.28	16.52	2,706,912	+0.25(+1.56%)
Aug 17, 2004	16.24	16.31	16.16	16.27	2,893,110	+0.00(+0.00%)
Aug 16, 2004	16.08	16.31	16.01	16.27	3,529,330	+0.11(+0.71%)
Aug 13, 2004	16.23	16.23	16.07	16.16	1,724,115	-0.08(-0.48%)
Aug 12, 2004	16.16	16.28	16.11	16.23	3,490,601	+0.01(+0.04%)
Aug 11, 2004	16.21	16.26	16.10	16.23	2,553,153	-0.08(-0.48%)
Aug 10, 2004	16.13	16.38	16.06	16.31	3,818,807	+0.19(+1.16%)
Aug 09, 2004	16.19	16.24	16.11	16.12	3,795,635	-0.05(-0.30%)
Aug 06, 2004	15.97	16.28	15.97	16.17	4,549,863	+0.20(+1.25%)
Aug 05, 2004	15.98	16.21	15.85	15.97	3,949,394	-0.09(-0.56%)
Aug 04, 2004	15.85	16.15	15.76	16.06	3,822,117	+0.09(+0.57%)
Aug 03, 2004	15.79	16.13	15.76	15.97	3,325,422	+0.23(+1.46%)
Aug 02, 2004	16.07	16.15	15.71	15.74	5,503,696	-0.45(-2.80%)
Jul 30, 2004	15.65	16.45	15.56	16.19	10,854,959	+0.56(+3.59%)
Jul 29, 2004	15.79	15.92	15.62	15.63	2,165,198	-0.16(-1.00%)
Jul 28, 2004	15.36	15.85	15.27	15.79	3,269,149	+0.42(+2.75%)
Jul 27, 2004	15.42	15.50	15.19	15.36	1,685,220	-0.06(-0.39%)
Jul 26, 2004	15.47	15.65	15.38	15.43	1,628,616	-0.05(-0.35%)
Jul 23, 2004	15.64	15.67	15.36	15.48	2,219,817	-0.19(-1.23%)
Jul 22, 2004	15.49	15.72	15.43	15.67	2,496,053	+0.09(+0.58%)
Jul 21, 2004	15.95	16.01	15.58	15.58	1,574,329	-0.39(-2.46%)
Jul 20, 2004	15.93	16.03	15.84	15.97	1,945,236	+0.05(+0.30%)
Jul 19, 2004	15.91	16.05	15.81	15.93	2,454,344	+0.02(+0.11%)
Jul 16, 2004	15.85	15.99	15.75	15.91	1,719,150	+0.15(+0.96%)
Jul 15, 2004	15.76	15.91	15.70	15.76	4,222,816	-0.05(-0.34%)
Jul 14, 2004	15.41	15.83	15.37	15.81	4,649,500	+0.41(+2.67%)
Jul 13, 2004	15.55	15.55	15.35	15.40	3,249,122	-0.22(-1.39%)
Jul 12, 2004	15.52	15.63	15.49	15.62	2,859,346	+0.10(+0.66%)
Jul 09, 2004	15.56	15.56	15.34	15.52	7,327,614	-0.24(-1.50%)
Jul 08, 2004	15.59	15.82	15.53	15.75	2,778,578	+0.16(+1.05%)
Jul 07, 2004	15.59	15.75	15.43	15.59	2,868,450	-0.07(-0.46%)
Jul 06, 2004	15.57	15.77	15.56	15.66	2,215,679	+0.09(+0.58%)
Jul 02, 2004	15.53	15.63	15.48	15.57	2,102,470	+0.15(+0.98%)
Jul 01, 2004	15.54	15.68	15.33	15.42	3,642,704	-0.03(-0.20%)
Jun 30, 2004	15.32	15.52	15.27	15.45	2,630,943	+0.03(+0.20%)
Jun 29, 2004	15.53	15.53	15.27	15.42	2,570,532	-0.11(-0.70%)
Jun 28, 2004	15.44	15.59	15.35	15.53	4,351,583	+0.08(+0.51%)
Jun 25, 2004	15.52	15.55	15.33	15.45	3,814,338	-0.07(-0.43%)
Jun 24, 2004	15.55	15.59	15.44	15.52	1,967,249	+0.00(+0.00%)
Jun 23, 2004	15.23	15.60	15.10	15.52	3,312,678	+0.23(+1.50%)
Jun 22, 2004	15.26	15.38	15.18	15.29	1,861,488	+0.05(+0.36%)
Jun 21, 2004	14.98	15.27	14.97	15.23	2,185,391	+0.22(+1.45%)
Jun 18, 2004	15.09	15.12	14.93	15.01	2,735,711	-0.12(-0.80%)
Jun 17, 2004	14.81	15.23	14.81	15.14	2,565,898	+0.25(+1.66%)
Jun 16, 2004	14.91	14.93	14.81	14.89	1,283,031	+0.05(+0.33%)
Jun 15, 2004	14.89	15.00	14.77	14.84	2,074,334	+0.04(+0.29%)
Jun 14, 2004	14.68	14.92	14.64	14.80	2,488,274	+0.07(+0.49%)
Jun 10, 2004	14.69	14.77	14.66	14.72	1,235,696	+0.05(+0.33%)
Jun 09, 2004	14.83	14.91	14.66	14.68	1,454,996	-0.15(-1.02%)
Jun 08, 2004	14.86	14.92	14.72	14.83	2,222,961	-0.13(-0.85%)
Jun 07, 2004	14.80	14.95	14.78	14.95	1,743,149	+0.20(+1.35%)
Jun 04, 2004	14.76	14.86	14.59	14.75	2,085,257	+0.09(+0.62%)
Jun 03, 2004	14.75	14.82	14.57	14.66	2,361,659	-0.06(-0.41%)
Jun 02, 2004	14.66	14.88	14.65	14.72	1,866,122	-0.01(-0.04%)

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.