Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.41	18.79	18.25	18.79	30,725	+0.32(+1.74%)
Aug 30, 2004	18.37	18.79	18.30	18.47	10,986	-0.16(-0.84%)
Aug 27, 2004	18.40	18.62	18.19	18.62	12,290	+0.18(+0.96%)
Aug 26, 2004	18.27	18.57	18.27	18.45	17,690	+0.16(+0.85%)
Aug 25, 2004	18.32	18.47	18.01	18.29	10,986	-0.04(-0.21%)
Aug 24, 2004	18.53	18.53	17.90	18.33	19,925	-0.19(-1.02%)
Aug 23, 2004	18.32	18.53	18.25	18.52	60,021	+0.20(+1.08%)
Aug 20, 2004	18.07	18.32	17.93	18.32	47,894	+0.14(+0.77%)
Aug 19, 2004	17.84	18.18	17.84	18.18	14,152	+0.08(+0.41%)
Aug 18, 2004	17.75	18.10	17.75	18.10	20,856	+0.13(+0.73%)
Aug 17, 2004	18.19	18.19	17.75	17.97	7,634	-0.08(-0.45%)
Aug 16, 2004	18.14	18.15	17.76	18.05	13,779	+0.31(+1.72%)
Aug 13, 2004	17.88	18.15	17.72	17.75	6,517	-0.03(-0.15%)
Aug 12, 2004	17.73	17.89	17.72	17.78	27,001	-0.02(-0.12%)
Aug 11, 2004	17.81	18.17	17.72	17.80	31,656	-0.40(-2.21%)
Aug 10, 2004	17.94	18.20	17.83	18.20	94,597	+0.29(+1.62%)
Aug 09, 2004	17.83	18.01	17.72	17.91	16,200	+0.08(+0.45%)
Aug 06, 2004	17.90	18.19	17.75	17.83	34,636	-0.16(-0.90%)
Aug 05, 2004	18.02	18.15	17.98	17.99	17,318	-0.16(-0.86%)
Aug 04, 2004	18.44	18.55	18.00	18.15	51,395	-0.12(-0.68%)
Aug 03, 2004	18.21	18.57	18.21	18.27	19,925	-0.16(-0.87%)
Aug 02, 2004	17.99	18.67	17.99	18.43	10,055	-0.08(-0.41%)
Jul 30, 2004	18.90	18.97	18.13	18.51	12,476	-0.29(-1.54%)
Jul 29, 2004	18.77	18.80	18.04	18.80	13,593	+0.46(+2.49%)
Jul 28, 2004	18.22	18.80	17.99	18.34	17,131	+0.08(+0.44%)
Jul 27, 2004	18.18	18.37	18.02	18.26	24,021	+0.13(+0.71%)
Jul 26, 2004	18.27	18.27	17.99	18.13	20,111	+0.14(+0.78%)
Jul 23, 2004	18.04	18.15	17.99	17.99	24,021	-0.13(-0.71%)
Jul 22, 2004	18.00	18.26	17.98	18.12	21,973	+0.07(+0.39%)
Jul 21, 2004	18.44	18.67	18.05	18.05	19,180	-0.56(-3.03%)
Jul 20, 2004	17.99	18.62	17.99	18.61	26,256	+0.30(+1.61%)
Jul 19, 2004	18.23	18.32	18.01	18.32	12,290	+0.17(+0.95%)
Jul 16, 2004	18.18	18.33	18.00	18.15	18,621	-0.03(-0.18%)
Jul 15, 2004	18.15	18.29	18.11	18.18	45,436	-0.16(-0.88%)
Jul 14, 2004	18.53	18.63	18.12	18.34	27,559	-0.17(-0.93%)
Jul 13, 2004	18.45	18.61	18.38	18.51	30,725	+0.04(+0.23%)
Jul 12, 2004	18.59	18.60	17.92	18.47	7,821	+0.05(+0.29%)
Jul 09, 2004	18.60	18.60	17.81	18.41	57,354	+0.50(+2.79%)
Jul 08, 2004	18.59	18.92	17.82	17.91	67,223	-1.30(-6.79%)
Jul 07, 2004	18.76	19.22	18.64	19.22	17,876	+0.45(+2.40%)
Jul 06, 2004	19.21	19.21	18.69	18.77	17,876	-0.27(-1.44%)
Jul 02, 2004	18.99	19.42	18.85	19.04	11,731	+0.03(+0.17%)
Jul 01, 2004	19.34	19.58	19.00	19.01	7,262	-0.56(-2.88%)
Jun 30, 2004	19.53	19.58	19.02	19.57	17,876	+0.47(+2.45%)
Jun 29, 2004	19.40	19.58	18.99	19.11	72,065	-0.06(-0.34%)
Jun 28, 2004	18.79	19.35	18.76	19.17	15,083	+0.56(+3.03%)
Jun 25, 2004	19.09	19.09	18.61	18.61	93,107	-0.27(-1.42%)
Jun 24, 2004	19.19	19.43	18.79	18.88	21,973	-0.37(-1.90%)
Jun 23, 2004	19.22	19.53	19.22	19.24	15,083	+0.11(+0.59%)
Jun 22, 2004	18.91	19.20	18.78	19.13	11,731	-0.06(-0.34%)
Jun 21, 2004	18.87	19.19	18.70	19.19	13,966	+0.17(+0.88%)
Jun 18, 2004	19.32	19.33	18.88	19.03	42,643	-0.17(-0.90%)
Jun 17, 2004	18.69	19.25	18.58	19.20	13,779	+0.35(+1.85%)
Jun 16, 2004	18.95	19.25	18.85	18.85	16,200	-0.07(-0.37%)
Jun 15, 2004	18.70	19.00	18.44	18.92	28,118	+0.27(+1.47%)
Jun 14, 2004	18.37	18.69	18.31	18.64	24,952	+0.10(+0.55%)
Jun 10, 2004	18.26	18.55	18.09	18.54	34,636	+0.44(+2.43%)
Jun 09, 2004	18.02	18.25	17.99	18.10	49,905	-0.10(-0.56%)
Jun 08, 2004	18.20	18.20	18.08	18.20	5,958	+0.00(+0.00%)
Jun 07, 2004	18.07	18.20	17.94	18.20	22,718	+0.28(+1.56%)
Jun 04, 2004	18.05	18.05	17.73	17.93	7,076	+0.15(+0.85%)
Jun 03, 2004	18.12	18.12	17.78	17.78	23,276	-0.03(-0.18%)
Jun 02, 2004	17.80	17.94	17.60	17.81	8,379	+0.22(+1.25%)

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.