Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.77	18.77	18.66	18.67	34,143	-0.06(-0.31%)
Aug 30, 2004	18.83	18.83	18.73	18.73	45,007	-0.15(-0.82%)
Aug 27, 2004	18.84	18.88	18.84	18.88	4,655	+0.06(+0.30%)
Aug 26, 2004	18.78	18.83	18.76	18.83	47,593	+0.00(+0.00%)
Aug 25, 2004	18.63	18.83	18.63	18.83	53,801	+0.18(+0.96%)
Aug 24, 2004	18.63	18.67	18.60	18.65	65,699	-0.00(-0.01%)
Aug 23, 2004	18.72	18.73	18.65	18.65	42,937	-0.06(-0.34%)
Aug 20, 2004	18.59	18.72	18.59	18.71	72,425	+0.23(+1.23%)
Aug 19, 2004	18.58	18.60	18.47	18.48	42,420	-0.13(-0.71%)
Aug 18, 2004	18.35	18.62	18.35	18.62	128,295	+0.22(+1.18%)
Aug 17, 2004	18.46	18.46	18.38	18.40	69,321	+0.08(+0.44%)
Aug 16, 2004	18.29	18.32	18.27	18.32	35,177	+0.24(+1.33%)
Aug 13, 2004	18.10	18.13	18.08	18.08	43,972	+0.01(+0.04%)
Aug 12, 2004	18.21	18.21	18.07	18.07	82,771	-0.14(-0.76%)
Aug 11, 2004	18.15	18.27	18.14	18.21	112,776	-0.06(-0.34%)
Aug 10, 2004	18.16	18.29	18.16	18.27	119,501	+0.17(+0.94%)
Aug 09, 2004	18.11	18.14	18.10	18.10	68,286	+0.03(+0.15%)
Aug 06, 2004	18.21	18.24	18.05	18.07	204,342	-0.28(-1.55%)
Aug 05, 2004	18.62	18.62	18.36	18.36	30,522	-0.32(-1.69%)
Aug 04, 2004	18.61	18.67	18.56	18.67	75,011	-0.01(-0.07%)
Aug 03, 2004	18.78	18.78	18.68	18.69	64,665	-0.09(-0.47%)
Aug 02, 2004	18.69	18.78	18.67	18.78	50,180	+0.07(+0.36%)
Jul 30, 2004	18.69	18.79	18.67	18.71	42,420	+0.02(+0.11%)
Jul 29, 2004	18.70	18.70	18.68	18.69	31,556	+0.06(+0.30%)
Jul 28, 2004	18.56	18.66	18.39	18.63	96,221	+0.01(+0.06%)
Jul 27, 2004	18.46	18.62	18.45	18.62	131,399	+0.24(+1.30%)
Jul 26, 2004	18.50	18.52	18.34	18.38	52,766	-0.15(-0.80%)
Jul 23, 2004	18.56	18.56	18.44	18.53	176,924	-0.01(-0.06%)
Jul 22, 2004	18.51	18.62	18.46	18.54	98,291	-0.11(-0.60%)
Jul 21, 2004	18.99	19.00	18.65	18.65	98,808	-0.19(-1.01%)
Jul 20, 2004	18.82	18.88	18.81	18.84	37,247	+0.09(+0.48%)
Jul 19, 2004	18.75	18.76	18.68	18.75	70,873	+0.00(+0.00%)
Jul 16, 2004	18.86	18.86	18.75	18.75	10,863	-0.09(-0.49%)
Jul 15, 2004	18.89	18.97	18.84	18.84	136,055	-0.03(-0.15%)
Jul 14, 2004	18.99	19.03	18.87	18.87	36,729	-0.09(-0.49%)
Jul 13, 2004	18.97	18.97	18.96	18.96	11,381	+0.01(+0.05%)
Jul 12, 2004	18.91	18.96	18.83	18.96	6,207	+0.01(+0.07%)
Jul 09, 2004	18.94	18.94	18.93	18.94	30,522	-0.01(-0.03%)
Jul 08, 2004	18.96	19.04	18.90	18.95	32,073	-0.12(-0.65%)
Jul 07, 2004	19.04	19.08	19.00	19.07	17,071	+0.09(+0.45%)
Jul 06, 2004	19.08	19.08	18.98	18.99	10,863	-0.17(-0.90%)
Jul 02, 2004	19.18	19.19	19.13	19.16	129,847	-0.03(-0.17%)
Jul 01, 2004	19.39	19.40	19.17	19.19	68,286	-0.20(-1.01%)
Jun 30, 2004	19.35	19.41	19.30	19.39	53,284	+0.05(+0.24%)
Jun 29, 2004	19.26	19.35	19.26	19.34	33,625	+0.08(+0.39%)
Jun 28, 2004	19.38	19.38	19.26	19.26	7,242	-0.17(-0.88%)
Jun 25, 2004	19.53	19.53	19.41	19.43	10,346	-0.03(-0.14%)
Jun 24, 2004	19.52	19.54	19.46	19.46	71,390	+0.12(+0.64%)
Jun 23, 2004	19.32	19.34	19.32	19.34	5,690	+0.02(+0.11%)
Jun 22, 2004	19.18	19.32	19.18	19.32	4,138	-0.05(-0.25%)
Jun 21, 2004	19.35	19.37	19.32	19.37	2,069	+0.03(+0.13%)
Jun 18, 2004	19.25	19.40	19.25	19.34	51,214	+0.12(+0.61%)
Jun 17, 2004	19.22	19.22	19.22	19.22	1,551	-0.11(-0.57%)
Jun 16, 2004	19.34	19.34	19.33	19.33	5,173	+0.09(+0.46%)
Jun 15, 2004	19.31	19.34	19.24	19.24	21,727	+0.12(+0.61%)
Jun 14, 2004	19.24	19.24	19.13	19.13	8,794	-0.19(-0.98%)
Jun 10, 2004	19.33	19.33	19.31	19.32	8,794	-0.03(-0.15%)
Jun 09, 2004	19.34	19.35	19.29	19.35	5,690	-0.05(-0.24%)
Jun 08, 2004	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Jun 07, 2004	19.36	19.39	19.34	19.39	14,485	+0.26(+1.37%)
Jun 04, 2004	19.14	19.17	19.13	19.13	9,311	+0.06(+0.30%)
Jun 03, 2004	19.11	19.15	19.07	19.07	9,829	-0.13(-0.68%)
Jun 02, 2004	19.16	19.21	19.08	19.20	34,143	+0.09(+0.49%)
Jun 01, 2004	19.13	19.13	19.02	19.11	8,794	+0.06(+0.31%)
May 28, 2004	19.10	19.10	19.05	19.05	1,034	-0.06(-0.29%)
May 27, 2004	19.14	19.14	19.04	19.11	5,690	+0.13(+0.69%)
May 26, 2004	18.91	18.99	18.91	18.97	19,658	+0.05(+0.27%)
May 25, 2004	18.84	18.92	18.84	18.92	2,586	+0.31(+1.67%)
May 24, 2004	18.58	18.62	18.58	18.61	8,794	+0.03(+0.18%)
May 21, 2004	18.54	18.58	18.54	18.58	1,551	+0.03(+0.19%)
May 20, 2004	18.55	18.55	18.55	18.55	16,036	+0.07(+0.40%)
May 19, 2004	18.74	18.74	18.47	18.47	5,173	-0.07(-0.38%)
May 18, 2004	18.50	18.56	18.50	18.54	17,071	+0.16(+0.87%)
May 17, 2004	18.13	18.43	18.13	18.38	15,002	-0.27(-1.45%)
May 14, 2004	18.60	18.70	18.60	18.65	20,692	+0.04(+0.21%)
May 13, 2004	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
May 12, 2004	18.41	18.61	18.28	18.61	52,766	+0.01(+0.07%)
May 11, 2004	18.53	18.60	18.51	18.60	385,922	+0.20(+1.08%)
May 10, 2004	18.43	18.50	18.36	18.40	18,623	-0.30(-1.62%)
May 07, 2004	18.98	18.98	18.70	18.70	34,143	-0.21(-1.12%)
May 06, 2004	19.00	19.00	18.85	18.92	97,773	-0.11(-0.59%)
May 05, 2004	19.03	19.04	19.03	19.03	2,586	-0.11(-0.56%)
May 04, 2004	19.01	19.14	18.94	19.14	33,108	+0.16(+0.87%)
May 03, 2004	18.88	19.01	18.88	18.97	16,036	+0.01(+0.06%)
Apr 30, 2004	18.96	18.96	18.93	18.96	6,725	-0.01(-0.05%)
Apr 29, 2004	19.04	19.20	18.84	18.97	328,499	-0.11(-0.56%)
Apr 28, 2004	19.27	19.27	19.08	19.08	20,175	-0.34(-1.77%)
Apr 27, 2004	19.37	19.48	19.37	19.42	55,353	+0.11(+0.58%)
Apr 26, 2004	19.39	19.39	19.31	19.31	6,725	-0.11(-0.57%)
Apr 23, 2004	19.36	19.42	19.36	19.42	3,621	-0.01(-0.05%)
Apr 22, 2004	19.11	19.43	19.11	19.43	2,069	+0.30(+1.56%)
Apr 21, 2004	19.08	19.13	18.99	19.13	20,175	-0.06(-0.30%)
Apr 20, 2004	19.30	19.30	19.19	19.19	13,967	-0.12(-0.62%)
Apr 19, 2004	19.28	19.32	19.28	19.31	5,173	+0.04(+0.23%)
Apr 16, 2004	19.22	19.26	19.17	19.26	3,621	+0.07(+0.34%)
Apr 15, 2004	19.16	19.22	19.08	19.20	32,591	+0.04(+0.20%)
Apr 14, 2004	19.20	19.26	19.14	19.16	61,044	-0.06(-0.33%)
Apr 13, 2004	19.42	19.42	19.22	19.22	74,494	-0.25(-1.30%)
Apr 12, 2004	19.49	19.50	19.48	19.48	4,138	+0.04(+0.19%)
Apr 08, 2004	19.45	19.45	19.44	19.44	10,346	+0.03(+0.14%)
Apr 07, 2004	19.46	19.46	19.39	19.41	61,044	-0.12(-0.59%)
Apr 06, 2004	19.51	19.53	19.48	19.53	18,106	-0.02(-0.12%)
Apr 05, 2004	19.43	19.55	19.43	19.55	12,933	+0.18(+0.91%)
Apr 02, 2004	19.49	19.49	19.37	19.37	133,986	+0.10(+0.54%)
Apr 01, 2004	19.21	19.31	19.21	19.27	69,321	+0.08(+0.42%)
Mar 31, 2004	19.10	19.24	19.10	19.19	158,300	+0.02(+0.11%)
Mar 30, 2004	19.03	19.17	19.03	19.17	69,838	+0.10(+0.52%)
Mar 29, 2004	18.91	19.08	18.90	19.07	77,598	+0.14(+0.76%)
Mar 26, 2004	18.86	18.98	18.86	18.93	35,177	+0.03(+0.14%)
Mar 25, 2004	18.71	18.90	18.71	18.90	19,140	+0.28(+1.50%)
Mar 24, 2004	18.68	18.70	18.62	18.62	8,794	-0.07(-0.39%)
Mar 23, 2004	18.71	18.72	18.64	18.69	30,004	+0.02(+0.12%)
Mar 22, 2004	18.80	18.80	18.56	18.67	18,623	-0.27(-1.45%)
Mar 19, 2004	19.04	19.10	18.94	18.94	50,697	-0.19(-1.01%)
Mar 18, 2004	19.10	19.14	19.00	19.14	110,189	-0.03(-0.14%)
Mar 17, 2004	19.06	19.16	19.06	19.16	40,351	+0.30(+1.58%)
Mar 16, 2004	19.07	19.07	18.79	18.87	96,221	+0.05(+0.29%)
Mar 15, 2004	18.98	19.00	18.81	18.81	106,568	-0.25(-1.32%)
Mar 12, 2004	18.95	19.06	18.95	19.06	36,729	+0.20(+1.07%)
Mar 11, 2004	19.03	19.17	18.86	18.86	75,011	-0.30(-1.56%)
Mar 10, 2004	19.40	19.41	19.14	19.16	92,600	-0.23(-1.19%)
Mar 09, 2004	19.49	19.51	19.38	19.39	42,420	-0.15(-0.78%)
Mar 08, 2004	19.72	19.73	19.54	19.54	6,725	-0.19(-0.97%)
Mar 05, 2004	19.56	19.80	19.56	19.74	83,806	+0.09(+0.45%)
Mar 04, 2004	19.58	19.65	19.58	19.65	11,898	+0.07(+0.34%)
Mar 03, 2004	19.53	19.58	19.49	19.58	38,281	-0.01(-0.07%)
Mar 02, 2004	19.62	19.63	19.53	19.60	19,140	-0.07(-0.35%)
Mar 01, 2004	19.54	19.68	19.54	19.66	48,110	+0.17(+0.87%)
Feb 27, 2004	19.47	19.55	19.44	19.49	28,970	+0.04(+0.20%)
Feb 26, 2004	19.37	19.47	19.36	19.46	40,868	+0.03(+0.16%)
Feb 25, 2004	19.38	19.43	19.38	19.43	16,554	+0.09(+0.47%)
Feb 24, 2004	19.28	19.40	19.27	19.33	52,249	-0.01(-0.05%)
Feb 23, 2004	19.39	19.39	19.32	19.34	22,244	-0.12(-0.61%)
Feb 20, 2004	19.55	19.55	19.38	19.46	19,140	-0.09(-0.48%)
Feb 19, 2004	19.62	19.67	19.56	19.56	16,036	-0.03(-0.18%)
Feb 18, 2004	19.65	19.65	19.59	19.59	7,759	-0.08(-0.41%)
Feb 17, 2004	19.62	19.67	19.62	19.67	16,554	+0.20(+1.03%)
Feb 13, 2004	19.62	19.62	19.42	19.47	20,175	-0.11(-0.55%)
Feb 12, 2004	19.59	19.64	19.56	19.58	81,219	-0.07(-0.36%)
Feb 11, 2004	19.43	19.66	19.43	19.65	78,632	+0.25(+1.28%)
Feb 10, 2004	19.37	19.47	19.37	19.40	11,898	+0.06(+0.31%)
Feb 09, 2004	19.33	19.41	19.33	19.34	22,762	+0.03(+0.15%)
Feb 06, 2004	19.15	19.32	19.15	19.31	30,522	+0.16(+0.84%)
Feb 05, 2004	19.33	19.33	19.10	19.15	3,621	+0.07(+0.38%)
Feb 04, 2004	19.14	19.19	19.08	19.08	11,381	-0.13(-0.69%)
Feb 03, 2004	19.23	19.25	19.21	19.21	10,346	-0.01(-0.06%)
Feb 02, 2004	19.19	19.31	19.16	19.23	7,759	+0.04(+0.19%)
Jan 30, 2004	19.17	19.19	19.14	19.19	230,725	-0.05(-0.24%)
Jan 29, 2004	19.20	19.24	19.11	19.24	17,071	+0.10(+0.55%)
Jan 28, 2004	19.48	19.49	19.13	19.13	37,764	-0.29(-1.47%)
Jan 27, 2004	19.58	19.59	19.42	19.42	37,247	-0.16(-0.81%)
Jan 26, 2004	19.38	19.58	19.38	19.58	13,967	+0.26(+1.36%)

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.