Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Aug 30, 2004	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Aug 27, 2004	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Aug 26, 2004	16.69	16.69	16.69	16.69	679	+0.17(+1.02%)
Aug 25, 2004	16.39	16.58	16.36	16.52	10,194	+0.14(+0.86%)
Aug 24, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Aug 23, 2004	16.38	16.38	16.38	16.38	226	-0.18(-1.07%)
Aug 20, 2004	15.91	16.55	15.91	16.55	3,964	+0.66(+4.17%)
Aug 19, 2004	15.85	15.89	15.85	15.89	1,699	+0.13(+0.84%)
Aug 18, 2004	15.75	15.76	15.75	15.76	792	+0.13(+0.85%)
Aug 17, 2004	15.89	15.89	15.63	15.63	2,378	-8.48(-35.19%)
Aug 13, 2004	24.46	24.46	24.11	24.11	1,359	-0.34(-1.41%)
Aug 12, 2004	24.63	24.63	24.45	24.45	566	+0.04(+0.18%)
Aug 11, 2004	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Aug 10, 2004	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Aug 09, 2004	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Aug 06, 2004	24.54	24.59	24.19	24.41	2,265	-0.31(-1.25%)
Aug 05, 2004	24.79	24.79	24.72	24.72	453	-0.25(-0.99%)
Aug 04, 2004	24.83	24.97	24.70	24.97	906	-0.04(-0.18%)
Aug 03, 2004	25.11	25.54	24.94	25.01	5,323	-0.06(-0.25%)
Aug 02, 2004	26.25	26.25	24.90	25.07	3,738	-1.40(-5.30%)
Jul 30, 2004	25.64	26.71	25.64	26.48	2,152	+1.00(+3.92%)
Jul 29, 2004	25.47	25.61	25.47	25.48	679	+0.15(+0.59%)
Jul 28, 2004	25.77	25.77	25.33	25.33	1,699	-0.62(-2.38%)
Jul 27, 2004	25.66	25.95	25.66	25.95	906	+0.46(+1.80%)
Jul 26, 2004	25.34	25.50	25.19	25.49	4,870	+0.33(+1.30%)
Jul 23, 2004	25.91	25.91	25.16	25.16	1,925	-0.97(-3.72%)
Jul 22, 2004	26.67	26.67	26.13	26.13	2,605	-0.72(-2.66%)
Jul 21, 2004	27.46	27.46	26.85	26.85	906	-0.61(-2.22%)
Jul 20, 2004	27.47	27.47	27.46	27.46	566	-0.03(-0.10%)
Jul 19, 2004	27.59	27.59	27.47	27.48	906	-0.12(-0.45%)
Jul 16, 2004	27.61	27.78	27.61	27.61	566	+0.00(+0.00%)
Jul 15, 2004	27.95	27.95	27.61	27.61	2,265	+0.23(+0.84%)
Jul 14, 2004	27.38	27.38	27.38	27.38	679	-0.04(-0.16%)
Jul 13, 2004	27.21	27.42	27.20	27.42	1,019	+0.34(+1.27%)
Jul 12, 2004	27.08	27.08	27.08	27.08	113	-0.04(-0.13%)
Jul 09, 2004	27.11	27.11	27.11	27.11	0	+0.00(+0.00%)
Jul 08, 2004	27.11	27.11	27.11	27.11	0	+0.00(+0.00%)
Jul 07, 2004	27.37	27.37	27.11	27.11	2,378	+0.18(+0.66%)
Jul 06, 2004	26.51	26.93	26.51	26.93	1,246	+0.25(+0.93%)
Jul 02, 2004	26.88	26.88	26.55	26.69	1,359	-0.28(-1.05%)
Jul 01, 2004	26.69	26.98	26.24	26.97	2,378	+0.28(+1.06%)
Jun 30, 2004	26.18	26.69	26.18	26.69	1,019	+0.68(+2.61%)
Jun 29, 2004	25.34	26.01	25.34	26.01	4,417	+1.02(+4.10%)
Jun 28, 2004	24.28	24.98	24.28	24.98	3,171	+0.84(+3.47%)
Jun 25, 2004	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Jun 24, 2004	24.14	24.14	24.14	24.14	226	-0.13(-0.55%)
Jun 23, 2004	23.72	24.28	23.72	24.28	2,265	+0.69(+2.92%)
Jun 22, 2004	23.72	23.72	23.59	23.59	1,246	-0.13(-0.56%)
Jun 21, 2004	23.72	23.72	23.72	23.72	1,359	+0.33(+1.40%)
Jun 18, 2004	24.54	24.54	23.39	23.39	22,881	-1.46(-5.86%)
Jun 17, 2004	24.85	24.85	24.85	24.85	1,132	+0.13(+0.54%)
Jun 16, 2004	24.54	24.87	24.54	24.72	2,718	+0.18(+0.72%)
Jun 15, 2004	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Jun 14, 2004	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Jun 10, 2004	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Jun 09, 2004	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Jun 08, 2004	24.54	24.54	24.54	24.54	2,265	+0.04(+0.18%)
Jun 07, 2004	24.63	24.63	24.50	24.50	792	-0.05(-0.22%)
Jun 04, 2004	24.55	24.55	24.42	24.55	2,945	+0.00(+0.00%)
Jun 03, 2004	24.76	24.76	24.54	24.55	2,945	-0.34(-1.38%)
Jun 02, 2004	24.28	25.16	24.28	24.90	4,304	+0.74(+3.07%)

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.