Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.30	15.87	15.26	15.80	224,250	+0.55(+3.58%)
Aug 30, 2004	15.40	15.40	15.18	15.25	51,300	-0.18(-1.15%)
Aug 27, 2004	15.37	15.45	15.19	15.43	70,650	+0.10(+0.64%)
Aug 26, 2004	15.42	15.46	15.29	15.33	56,700	-0.15(-0.98%)
Aug 25, 2004	15.33	15.57	15.22	15.48	57,300	+0.11(+0.69%)
Aug 24, 2004	15.36	15.56	15.28	15.38	61,950	+0.09(+0.61%)
Aug 23, 2004	15.84	15.84	15.28	15.28	100,650	-0.62(-3.88%)
Aug 20, 2004	15.53	15.92	15.44	15.90	67,800	+0.48(+3.14%)
Aug 19, 2004	15.49	15.56	15.27	15.42	113,850	-0.03(-0.20%)
Aug 18, 2004	15.56	15.61	15.45	15.45	117,300	-0.20(-1.25%)
Aug 17, 2004	15.86	15.86	15.53	15.64	52,950	-0.22(-1.37%)
Aug 16, 2004	15.77	15.91	15.60	15.86	137,850	+0.08(+0.53%)
Aug 13, 2004	15.78	15.87	15.64	15.78	93,450	+0.08(+0.54%)
Aug 12, 2004	15.91	15.91	15.63	15.69	55,350	-0.28(-1.75%)
Aug 11, 2004	15.61	16.20	15.31	15.97	95,250	+0.28(+1.76%)
Aug 10, 2004	15.43	15.71	15.43	15.70	79,500	+0.35(+2.26%)
Aug 09, 2004	15.53	15.55	15.27	15.35	63,000	-0.12(-0.75%)
Aug 06, 2004	16.02	16.13	15.46	15.47	163,800	-0.48(-2.98%)
Aug 05, 2004	16.18	16.20	15.91	15.94	139,500	-0.14(-0.86%)
Aug 04, 2004	15.69	16.11	15.60	16.08	71,250	+0.39(+2.49%)
Aug 03, 2004	16.22	16.22	15.69	15.69	67,800	-0.53(-3.26%)
Aug 02, 2004	16.09	16.48	16.04	16.22	152,100	+0.05(+0.33%)
Jul 30, 2004	15.76	16.18	15.75	16.16	115,800	+0.32(+2.02%)
Jul 29, 2004	15.53	15.86	15.51	15.84	83,250	+0.38(+2.44%)
Jul 28, 2004	15.53	15.67	15.37	15.47	83,400	-0.16(-1.05%)
Jul 27, 2004	15.56	15.68	15.37	15.63	57,900	+0.08(+0.49%)
Jul 26, 2004	15.56	15.71	15.45	15.56	81,450	-0.06(-0.37%)
Jul 23, 2004	15.21	15.76	15.20	15.61	101,550	+0.27(+1.74%)
Jul 22, 2004	15.80	15.87	15.35	15.35	152,850	-0.41(-2.59%)
Jul 21, 2004	16.20	16.22	15.76	15.76	205,800	-0.37(-2.29%)
Jul 20, 2004	15.80	16.13	15.76	16.12	351,600	+0.37(+2.34%)
Jul 19, 2004	16.05	16.26	15.76	15.76	90,750	-0.30(-1.88%)
Jul 16, 2004	16.31	16.44	16.00	16.06	80,550	-0.24(-1.45%)
Jul 15, 2004	16.33	16.42	16.15	16.29	137,850	+0.02(+0.11%)
Jul 14, 2004	16.49	16.61	16.21	16.28	110,850	-0.26(-1.56%)
Jul 13, 2004	16.40	16.63	16.40	16.53	141,450	+0.13(+0.79%)
Jul 12, 2004	16.41	16.51	16.31	16.40	92,400	-0.01(-0.08%)
Jul 09, 2004	15.96	16.49	15.96	16.42	124,650	+0.54(+3.42%)
Jul 08, 2004	16.18	16.18	15.78	15.88	310,800	-0.24(-1.46%)
Jul 07, 2004	16.13	16.32	16.05	16.11	62,700	+0.04(+0.25%)
Jul 06, 2004	16.44	16.48	16.02	16.07	251,250	-0.40(-2.40%)
Jul 02, 2004	16.42	16.90	16.37	16.47	361,650	+0.00(+0.03%)
Jul 01, 2004	16.51	16.62	16.40	16.46	232,200	-0.03(-0.19%)
Jun 30, 2004	16.44	16.55	16.20	16.49	215,550	+0.05(+0.30%)
Jun 29, 2004	15.89	16.44	15.89	16.44	210,000	+0.33(+2.07%)
Jun 28, 2004	15.99	16.35	15.99	16.11	260,100	+0.24(+1.48%)
Jun 25, 2004	16.16	16.44	15.88	15.88	336,600	-0.24(-1.46%)
Jun 24, 2004	16.28	16.32	16.11	16.11	227,700	-0.21(-1.31%)
Jun 23, 2004	15.76	16.38	15.76	16.32	103,500	+0.59(+3.76%)
Jun 22, 2004	15.72	15.96	15.62	15.73	125,700	+0.01(+0.06%)
Jun 21, 2004	15.62	15.84	15.41	15.72	262,650	+0.11(+0.68%)
Jun 18, 2004	14.87	15.78	14.76	15.62	309,750	+0.75(+5.05%)
Jun 17, 2004	14.64	14.87	14.41	14.87	109,200	+0.16(+1.12%)
Jun 16, 2004	14.33	14.70	14.22	14.70	121,950	+0.29(+2.04%)
Jun 15, 2004	14.11	14.46	14.05	14.41	139,200	+0.41(+2.95%)
Jun 14, 2004	13.72	14.09	13.60	14.00	118,050	+0.27(+1.97%)
Jun 10, 2004	13.69	13.82	13.57	13.72	127,800	+0.08(+0.55%)
Jun 09, 2004	13.75	13.84	13.63	13.65	83,100	-0.10(-0.74%)
Jun 08, 2004	13.76	13.87	13.66	13.75	144,150	-0.00(-0.03%)
Jun 07, 2004	13.78	13.83	13.69	13.76	94,800	+0.04(+0.26%)
Jun 04, 2004	13.72	13.91	13.63	13.72	68,400	+0.05(+0.36%)
Jun 03, 2004	13.84	13.84	13.67	13.67	96,600	-0.16(-1.16%)
Jun 02, 2004	14.02	14.14	13.77	13.83	159,900	-0.15(-1.05%)

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.