Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.35	18.35	18.10	18.25	92,000	+0.05(+0.27%)
Aug 30, 2004	18.15	18.30	18.15	18.20	29,000	+0.00(+0.00%)
Aug 27, 2004	18.20	18.22	18.10	18.20	11,700	+0.00(+0.00%)
Aug 26, 2004	18.25	18.27	18.19	18.20	9,800	-0.01(-0.05%)
Aug 25, 2004	18.10	18.21	18.00	18.21	12,900	+0.16(+0.89%)
Aug 24, 2004	18.50	18.55	17.85	18.05	27,600	-0.45(-2.43%)
Aug 23, 2004	18.71	18.80	18.40	18.50	230,500	-0.31(-1.65%)
Aug 20, 2004	18.88	19.05	18.80	18.81	17,300	-0.17(-0.90%)
Aug 19, 2004	19.14	19.15	18.91	18.98	17,300	-0.18(-0.94%)
Aug 18, 2004	18.90	19.25	18.87	19.16	48,500	+0.56(+3.01%)
Aug 17, 2004	19.08	19.10	18.60	18.60	108,600	-0.53(-2.77%)
Aug 16, 2004	18.97	19.25	18.97	19.13	23,000	+0.11(+0.58%)
Aug 13, 2004	19.21	19.42	18.85	19.02	39,700	+0.35(+1.87%)
Aug 12, 2004	18.70	19.10	18.45	18.67	128,500	+0.76(+4.24%)
Aug 11, 2004	17.90	18.15	17.59	17.91	360,200	-0.01(-0.06%)
Aug 10, 2004	18.51	18.55	17.30	17.92	194,500	-0.56(-3.03%)
Aug 09, 2004	19.00	19.01	18.30	18.48	84,400	-0.54(-2.84%)
Aug 06, 2004	19.10	19.12	19.00	19.02	135,400	-0.08(-0.42%)
Aug 05, 2004	19.05	19.14	19.01	19.10	21,400	+0.02(+0.10%)
Aug 04, 2004	19.10	19.10	19.00	19.08	138,600	+0.03(+0.16%)
Aug 03, 2004	19.00	19.16	19.00	19.05	81,000	+0.04(+0.21%)
Aug 02, 2004	19.50	19.60	19.00	19.01	87,400	-0.60(-3.06%)
Jul 30, 2004	19.65	19.65	19.50	19.61	32,400	-0.09(-0.46%)
Jul 29, 2004	19.35	19.70	19.34	19.70	39,900	+0.35(+1.81%)
Jul 28, 2004	19.35	19.35	19.05	19.35	72,700	-0.15(-0.77%)
Jul 27, 2004	19.70	19.70	19.37	19.50	187,700	-0.27(-1.37%)
Jul 26, 2004	19.75	19.90	19.75	19.77	66,700	-0.03(-0.15%)
Jul 23, 2004	19.65	20.00	19.65	19.80	65,800	+0.10(+0.51%)
Jul 22, 2004	19.25	19.70	19.20	19.70	81,200	+0.50(+2.60%)
Jul 21, 2004	19.25	19.30	19.19	19.20	223,600	-0.05(-0.26%)
Jul 20, 2004	19.30	19.30	18.75	19.25	184,800	-0.10(-0.52%)
Jul 19, 2004	19.67	19.75	19.10	19.35	39,800	-0.32(-1.63%)
Jul 16, 2004	19.59	19.70	19.15	19.67	106,900	+0.07(+0.36%)
Jul 15, 2004	19.48	19.78	19.47	19.60	169,400	+0.12(+0.62%)
Jul 14, 2004	20.05	20.15	19.44	19.48	130,400	-0.69(-3.42%)
Jul 13, 2004	20.50	20.70	20.05	20.17	175,500	-0.38(-1.85%)
Jul 12, 2004	20.20	20.64	20.00	20.55	130,500	+0.29(+1.43%)
Jul 09, 2004	20.20	20.26	20.05	20.26	43,200	+0.01(+0.05%)
Jul 08, 2004	20.00	20.64	20.00	20.25	159,200	+0.15(+0.75%)
Jul 07, 2004	19.95	20.30	19.90	20.10	312,300	+0.10(+0.50%)
Jul 06, 2004	20.35	20.40	19.90	20.00	277,300	-0.45(-2.20%)
Jul 02, 2004	19.48	20.84	19.15	20.45	571,800	+0.92(+4.71%)

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.