Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.00	19.39	18.83	19.39	29,771	+0.33(+1.74%)
Aug 30, 2004	18.96	19.39	18.89	19.06	10,645	-0.16(-0.84%)
Aug 27, 2004	18.99	19.22	18.78	19.22	11,908	+0.18(+0.96%)
Aug 26, 2004	18.86	19.17	18.86	19.04	17,140	+0.16(+0.85%)
Aug 25, 2004	18.91	19.07	18.58	18.88	10,645	-0.04(-0.21%)
Aug 24, 2004	19.12	19.12	18.47	18.92	19,306	-0.19(-1.02%)
Aug 23, 2004	18.91	19.12	18.84	19.11	58,156	+0.21(+1.08%)
Aug 20, 2004	18.64	18.91	18.51	18.90	46,406	+0.14(+0.77%)
Aug 19, 2004	18.41	18.76	18.41	18.76	13,712	+0.08(+0.42%)
Aug 18, 2004	18.32	18.68	18.32	18.68	20,208	+0.13(+0.73%)
Aug 17, 2004	18.77	18.77	18.32	18.55	7,397	-0.08(-0.46%)
Aug 16, 2004	18.72	18.73	18.33	18.63	13,351	+0.32(+1.72%)
Aug 13, 2004	18.45	18.73	18.29	18.32	6,315	-0.03(-0.15%)
Aug 12, 2004	18.30	18.46	18.29	18.34	26,162	-0.02(-0.12%)
Aug 11, 2004	18.38	18.76	18.29	18.37	30,673	-0.42(-2.21%)
Aug 10, 2004	18.52	18.78	18.40	18.78	91,658	+0.30(+1.62%)
Aug 09, 2004	18.40	18.59	18.29	18.48	15,697	+0.08(+0.45%)
Aug 06, 2004	18.47	18.78	18.32	18.40	33,560	-0.17(-0.90%)
Aug 05, 2004	18.60	18.73	18.56	18.57	16,780	-0.16(-0.86%)
Aug 04, 2004	19.03	19.14	18.58	18.73	49,798	-0.13(-0.68%)
Aug 03, 2004	18.79	19.17	18.79	18.85	19,306	-0.17(-0.87%)
Aug 02, 2004	18.57	19.27	18.57	19.02	9,743	-0.08(-0.41%)
Jul 30, 2004	19.51	19.58	18.72	19.10	12,088	-0.30(-1.54%)
Jul 29, 2004	19.37	19.40	18.62	19.40	13,171	+0.47(+2.49%)
Jul 28, 2004	18.80	19.40	18.57	18.93	16,599	+0.08(+0.44%)
Jul 27, 2004	18.77	18.95	18.59	18.84	23,275	+0.13(+0.71%)
Jul 26, 2004	18.85	18.85	18.57	18.71	19,486	+0.14(+0.78%)
Jul 23, 2004	18.62	18.73	18.57	18.57	23,275	-0.13(-0.71%)
Jul 22, 2004	18.57	18.84	18.56	18.70	21,290	+0.07(+0.39%)
Jul 21, 2004	19.03	19.27	18.63	18.63	18,584	-0.58(-3.03%)
Jul 20, 2004	18.57	19.22	18.57	19.21	25,440	+0.30(+1.61%)
Jul 19, 2004	18.82	18.90	18.58	18.90	11,908	+0.18(+0.95%)
Jul 16, 2004	18.77	18.92	18.57	18.73	18,043	-0.03(-0.18%)
Jul 15, 2004	18.73	18.87	18.69	18.76	44,025	-0.17(-0.88%)
Jul 14, 2004	19.12	19.23	18.71	18.93	26,703	-0.18(-0.93%)
Jul 13, 2004	19.04	19.20	18.97	19.10	29,771	+0.04(+0.23%)
Jul 12, 2004	19.19	19.20	18.49	19.06	7,578	+0.06(+0.29%)
Jul 09, 2004	19.20	19.20	18.38	19.00	55,572	+0.52(+2.79%)
Jul 08, 2004	19.18	19.53	18.39	18.49	65,135	-1.35(-6.79%)
Jul 07, 2004	19.36	19.84	19.24	19.84	17,321	+0.47(+2.40%)
Jul 06, 2004	19.83	19.83	19.29	19.37	17,321	-0.28(-1.44%)
Jul 02, 2004	19.60	20.04	19.46	19.65	11,367	+0.03(+0.17%)
Jul 01, 2004	19.96	20.21	19.61	19.62	7,036	-0.58(-2.88%)
Jun 30, 2004	20.15	20.21	19.63	20.20	17,321	+0.48(+2.45%)
Jun 29, 2004	20.02	20.21	19.60	19.72	69,826	-0.07(-0.34%)
Jun 28, 2004	19.39	19.97	19.36	19.79	14,614	+0.58(+3.03%)
Jun 25, 2004	19.70	19.70	19.20	19.20	90,215	-0.28(-1.42%)
Jun 24, 2004	19.81	20.06	19.39	19.48	21,290	-0.38(-1.90%)
Jun 23, 2004	19.84	20.15	19.84	19.86	14,614	+0.12(+0.59%)
Jun 22, 2004	19.51	19.81	19.39	19.74	11,367	-0.07(-0.34%)
Jun 21, 2004	19.47	19.81	19.30	19.81	13,532	+0.17(+0.87%)
Jun 18, 2004	19.94	19.95	19.49	19.64	41,318	-0.18(-0.89%)
Jun 17, 2004	19.29	19.87	19.17	19.81	13,351	+0.36(+1.85%)
Jun 16, 2004	19.55	19.87	19.45	19.45	15,697	-0.07(-0.37%)
Jun 15, 2004	19.30	19.61	19.03	19.53	27,244	+0.28(+1.47%)
Jun 14, 2004	18.96	19.29	18.89	19.24	24,177	+0.11(+0.55%)
Jun 10, 2004	18.84	19.15	18.67	19.14	33,560	+0.45(+2.43%)
Jun 09, 2004	18.60	18.83	18.57	18.68	48,355	-0.11(-0.56%)
Jun 08, 2004	18.79	18.79	18.66	18.79	5,773	+0.00(+0.00%)
Jun 07, 2004	18.64	18.79	18.52	18.79	22,012	+0.29(+1.56%)
Jun 04, 2004	18.63	18.63	18.30	18.50	6,856	+0.16(+0.85%)
Jun 03, 2004	18.71	18.71	18.34	18.34	22,553	-0.03(-0.18%)
Jun 02, 2004	18.37	18.52	18.17	18.38	8,119	+0.23(+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.