Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.64	18.76	18.57	18.70	395,281	+0.06(+0.30%)
Aug 30, 2004	18.83	18.91	18.64	18.64	556,496	-0.16(-0.86%)
Aug 27, 2004	18.75	18.86	18.72	18.81	175,016	+0.02(+0.11%)
Aug 26, 2004	18.60	18.81	18.60	18.79	1,095,348	+0.10(+0.53%)
Aug 25, 2004	18.48	18.70	18.33	18.69	831,257	+0.20(+1.10%)
Aug 24, 2004	18.45	18.57	18.39	18.48	846,340	+0.05(+0.27%)
Aug 23, 2004	18.64	18.64	18.41	18.43	899,414	-0.15(-0.83%)
Aug 20, 2004	18.43	18.66	18.43	18.59	1,513,680	+0.15(+0.80%)
Aug 19, 2004	18.41	18.48	18.34	18.44	404,103	+0.03(+0.15%)
Aug 18, 2004	18.24	18.41	18.10	18.41	353,590	+0.16(+0.89%)
Aug 17, 2004	18.12	18.35	18.12	18.25	1,569,458	+0.10(+0.54%)
Aug 16, 2004	17.71	18.16	17.71	18.15	2,773,373	+0.49(+2.79%)
Aug 13, 2004	17.72	17.78	17.56	17.66	590,645	-0.06(-0.36%)
Aug 12, 2004	17.94	17.94	17.69	17.72	2,419,783	-0.25(-1.37%)
Aug 11, 2004	17.97	18.01	17.74	17.97	1,915,791	-0.06(-0.35%)
Aug 10, 2004	17.82	18.03	17.79	18.03	2,194,253	+0.29(+1.62%)
Aug 09, 2004	17.57	17.78	17.57	17.75	1,759,699	+0.11(+0.64%)
Aug 06, 2004	17.80	17.95	17.57	17.63	2,298,267	-0.32(-1.80%)
Aug 05, 2004	18.34	18.41	17.95	17.96	2,902,430	-0.39(-2.14%)
Aug 04, 2004	18.27	18.43	18.14	18.35	1,132,058	+0.03(+0.15%)
Aug 03, 2004	18.48	18.48	18.24	18.32	878,071	-0.18(-0.99%)
Aug 02, 2004	18.29	18.52	18.25	18.50	1,224,547	+0.11(+0.61%)
Jul 30, 2004	18.43	18.44	18.34	18.39	588,084	-0.04(-0.19%)
Jul 29, 2004	18.22	18.48	18.20	18.43	377,922	+0.24(+1.31%)
Jul 28, 2004	17.94	18.22	17.89	18.19	646,850	+0.16(+0.90%)
Jul 27, 2004	17.64	18.05	17.63	18.03	1,925,609	+0.30(+1.70%)
Jul 26, 2004	17.89	17.96	17.62	17.72	1,489,206	-0.15(-0.86%)
Jul 23, 2004	17.92	17.94	17.74	17.88	2,301,540	-0.09(-0.51%)
Jul 22, 2004	17.96	18.05	17.75	17.97	2,452,652	-0.08(-0.43%)
Jul 21, 2004	18.44	18.50	18.05	18.05	1,363,849	-0.35(-1.91%)
Jul 20, 2004	18.41	18.44	18.23	18.40	1,622,390	-0.03(-0.15%)
Jul 19, 2004	18.53	18.53	18.35	18.43	443,660	-0.08(-0.46%)
Jul 16, 2004	18.55	18.63	18.50	18.51	839,510	+0.04(+0.23%)
Jul 15, 2004	18.45	18.57	18.43	18.47	1,239,487	+0.04(+0.19%)
Jul 14, 2004	18.39	18.60	18.32	18.43	1,095,774	+0.00(+0.00%)
Jul 13, 2004	18.36	18.43	18.34	18.43	188,961	+0.06(+0.34%)
Jul 12, 2004	18.40	18.43	18.24	18.37	844,348	+0.01(+0.08%)
Jul 09, 2004	18.36	18.40	18.26	18.36	177,720	+0.07(+0.38%)
Jul 08, 2004	18.40	18.46	18.27	18.29	2,019,948	-0.15(-0.84%)
Jul 07, 2004	18.22	18.50	18.22	18.44	344,768	+0.21(+1.16%)
Jul 06, 2004	18.34	18.38	18.20	18.23	1,485,934	-0.14(-0.76%)
Jul 02, 2004	18.36	18.40	18.24	18.37	1,706,625	-0.07(-0.38%)
Jul 01, 2004	18.82	18.82	18.36	18.44	3,767,411	-0.38(-2.02%)
Jun 30, 2004	18.65	18.85	18.62	18.82	1,220,136	+0.13(+0.71%)
Jun 29, 2004	18.45	18.69	18.42	18.69	1,042,843	+0.25(+1.37%)
Jun 28, 2004	18.62	18.66	18.41	18.43	1,356,450	-0.06(-0.34%)
Jun 25, 2004	18.53	18.62	18.43	18.50	599,752	+0.05(+0.27%)
Jun 24, 2004	18.41	18.55	18.40	18.45	628,067	-0.01(-0.08%)
Jun 23, 2004	18.29	18.50	18.25	18.46	1,054,510	+0.22(+1.23%)
Jun 22, 2004	18.17	18.24	18.01	18.24	505,983	+0.06(+0.35%)
Jun 21, 2004	18.27	18.28	18.17	18.17	1,159,805	-0.07(-0.38%)
Jun 18, 2004	17.96	18.30	17.96	18.24	2,085,543	+0.16(+0.89%)
Jun 17, 2004	18.05	18.08	17.97	18.08	151,254	+0.07(+0.38%)
Jun 16, 2004	18.08	18.08	17.85	18.01	900,979	+0.01(+0.05%)
Jun 15, 2004	18.03	18.10	17.92	18.01	1,206,761	+0.18(+1.03%)
Jun 14, 2004	18.05	18.05	17.79	17.82	509,540	-0.25(-1.40%)
Jun 10, 2004	18.10	18.27	17.99	18.08	374,222	+0.08(+0.47%)
Jun 09, 2004	18.19	18.21	17.99	17.99	392,720	-0.21(-1.16%)
Jun 08, 2004	18.10	18.22	18.07	18.20	718,848	+0.01(+0.08%)
Jun 07, 2004	17.92	18.20	17.92	18.19	551,231	+0.37(+2.05%)
Jun 04, 2004	17.78	17.92	17.72	17.82	553,365	+0.16(+0.92%)
Jun 03, 2004	17.98	17.98	17.65	17.66	869,107	-0.34(-1.87%)
Jun 02, 2004	17.98	18.03	17.79	18.00	1,589,805	+0.04(+0.20%)

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.