Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.10	19.10	18.98	19.00	7,600	+0.00(+0.00%)
Aug 30, 2004	18.70	19.00	18.70	19.00	2,700	+0.30(+1.60%)
Aug 27, 2004	18.60	18.70	18.58	18.70	14,500	+0.10(+0.54%)
Aug 26, 2004	18.60	18.70	18.60	18.60	9,500	+0.00(+0.00%)
Aug 25, 2004	18.70	18.75	18.60	18.60	3,400	+0.00(+0.00%)
Aug 24, 2004	18.55	18.70	18.53	18.60	10,700	-0.05(-0.27%)
Aug 23, 2004	18.75	18.88	18.58	18.65	10,600	-0.10(-0.53%)
Aug 20, 2004	19.05	19.05	18.70	18.75	13,000	-0.15(-0.79%)
Aug 19, 2004	18.90	18.90	18.75	18.90	7,500	-0.10(-0.53%)
Aug 18, 2004	18.80	19.00	18.80	19.00	4,900	+0.10(+0.53%)
Aug 17, 2004	18.75	18.90	18.75	18.90	2,800	+0.26(+1.39%)
Aug 16, 2004	18.55	18.64	18.41	18.64	6,700	+0.14(+0.76%)
Aug 13, 2004	18.45	18.55	18.40	18.50	3,200	+0.11(+0.60%)
Aug 12, 2004	18.59	18.59	18.39	18.39	8,500	-0.21(-1.13%)
Aug 11, 2004	18.60	18.60	18.60	18.60	2,000	+0.00(+0.00%)
Aug 10, 2004	18.17	18.70	18.15	18.60	8,500	+0.43(+2.37%)
Aug 09, 2004	18.16	18.25	18.14	18.17	11,000	+0.06(+0.33%)
Aug 06, 2004	18.25	18.26	18.05	18.11	6,800	-0.04(-0.22%)
Aug 05, 2004	18.20	18.20	18.10	18.15	5,900	-0.10(-0.55%)
Aug 04, 2004	18.25	18.30	18.17	18.25	5,700	+0.00(+0.00%)
Aug 03, 2004	18.20	18.25	18.20	18.25	4,700	+0.00(+0.00%)
Aug 02, 2004	18.25	18.30	18.15	18.25	7,000	+0.05(+0.27%)
Jul 30, 2004	18.15	18.25	18.15	18.20	2,900	+0.10(+0.55%)
Jul 29, 2004	18.10	18.10	18.07	18.10	3,500	+0.05(+0.28%)
Jul 28, 2004	18.05	18.10	18.00	18.05	4,900	+0.05(+0.28%)
Jul 27, 2004	18.14	18.20	17.90	18.00	10,300	-0.16(-0.88%)
Jul 26, 2004	18.25	18.25	18.15	18.16	5,800	-0.09(-0.49%)
Jul 23, 2004	18.25	18.28	18.17	18.25	4,300	+0.00(+0.00%)
Jul 22, 2004	18.21	18.25	18.20	18.25	2,600	+0.05(+0.27%)
Jul 21, 2004	18.30	18.30	18.17	18.20	9,900	-0.10(-0.55%)
Jul 20, 2004	18.31	18.40	18.30	18.30	10,900	+0.00(+0.00%)
Jul 19, 2004	18.15	18.75	18.15	18.30	9,100	+0.25(+1.39%)
Jul 16, 2004	18.15	18.15	18.00	18.05	14,700	-0.07(-0.39%)
Jul 15, 2004	18.20	18.25	18.12	18.12	12,600	-0.10(-0.55%)
Jul 14, 2004	18.35	18.35	18.22	18.22	5,700	-0.14(-0.76%)
Jul 13, 2004	18.51	18.51	18.35	18.36	6,800	-0.11(-0.60%)
Jul 12, 2004	18.65	18.65	18.40	18.47	20,200	-0.23(-1.23%)
Jul 09, 2004	18.75	18.85	18.65	18.70	10,400	-0.10(-0.53%)
Jul 08, 2004	18.85	18.85	18.80	18.80	32,600	-0.03(-0.16%)
Jul 07, 2004	18.65	18.83	18.65	18.83	16,100	+0.17(+0.91%)
Jul 06, 2004	18.75	18.75	18.57	18.66	13,400	-0.09(-0.48%)
Jul 02, 2004	18.69	18.82	18.69	18.75	7,700	+0.06(+0.32%)
Jul 01, 2004	18.45	18.69	18.45	18.69	12,600	+0.19(+1.03%)
Jun 30, 2004	18.45	18.50	18.41	18.50	15,700	+0.04(+0.22%)
Jun 29, 2004	18.51	18.51	18.41	18.46	11,300	-0.04(-0.22%)
Jun 28, 2004	18.32	18.57	18.32	18.50	15,600	+0.10(+0.54%)
Jun 25, 2004	18.53	18.60	18.35	18.40	29,400	-0.35(-1.87%)
Jun 24, 2004	19.00	19.00	18.70	18.75	14,600	-0.25(-1.32%)
Jun 23, 2004	20.00	20.00	19.00	19.00	129,700	-1.00(-5.00%)
Jun 22, 2004	20.00	20.01	20.00	20.00	30,100	+0.00(+0.00%)
Jun 21, 2004	20.00	20.01	20.00	20.00	54,900	+0.00(+0.00%)
Jun 18, 2004	20.00	20.00	20.00	20.00	2,500	+0.00(+0.00%)
Jun 17, 2004	20.00	20.00	20.00	20.00	12,900	+0.00(+0.00%)
Jun 16, 2004	20.00	20.01	20.00	20.00	7,300	+0.00(+0.00%)
Jun 15, 2004	20.00	20.01	20.00	20.00	29,600	-0.01(-0.05%)
Jun 14, 2004	20.00	20.01	20.00	20.01	20,500	+0.01(+0.05%)
Jun 10, 2004	20.00	20.01	20.00	20.00	3,700	-0.01(-0.05%)
Jun 09, 2004	20.00	20.01	20.00	20.01	18,700	+0.00(+0.00%)
Jun 08, 2004	20.00	20.01	20.00	20.01	49,800	+0.01(+0.05%)
Jun 07, 2004	20.00	20.01	20.00	20.00	25,400	+0.00(+0.00%)
Jun 04, 2004	20.00	20.01	20.00	20.00	25,900	+0.00(+0.00%)
Jun 03, 2004	20.00	20.01	20.00	20.00	28,900	+0.00(+0.00%)
Jun 02, 2004	20.01	20.01	20.00	20.00	18,900	+0.00(+0.00%)

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.