Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.58	18.63	18.43	18.51	147,753	-0.07(-0.37%)
Aug 30, 2004	18.57	18.69	18.54	18.58	101,025	-0.00(-0.02%)
Aug 27, 2004	18.62	18.64	18.58	18.59	120,343	-0.09(-0.49%)
Aug 26, 2004	18.53	18.68	18.53	18.68	120,343	+0.14(+0.76%)
Aug 25, 2004	18.44	18.59	18.43	18.54	187,171	+0.05(+0.29%)
Aug 24, 2004	18.42	18.52	18.42	18.48	180,384	+0.04(+0.23%)
Aug 23, 2004	18.50	18.52	18.44	18.44	153,757	-0.13(-0.70%)
Aug 20, 2004	18.36	18.57	18.36	18.57	189,260	+0.15(+0.81%)
Aug 19, 2004	18.48	18.48	18.35	18.42	241,469	-0.10(-0.56%)
Aug 18, 2004	18.23	18.56	18.23	18.53	192,653	+0.21(+1.17%)
Aug 17, 2004	18.16	18.32	18.07	18.31	355,286	+0.15(+0.82%)
Aug 16, 2004	17.99	18.17	17.99	18.16	344,322	+0.12(+0.68%)
Aug 13, 2004	18.07	18.07	18.00	18.04	179,601	+0.00(+0.02%)
Aug 12, 2004	18.01	18.05	18.00	18.04	89,017	-0.01(-0.04%)
Aug 11, 2004	18.08	18.15	18.00	18.04	255,044	-0.11(-0.61%)
Aug 10, 2004	17.91	18.16	17.86	18.15	231,549	+0.26(+1.48%)
Aug 09, 2004	17.88	17.96	17.87	17.89	242,252	-0.06(-0.32%)
Aug 06, 2004	17.94	17.95	17.86	17.95	253,738	+0.02(+0.09%)
Aug 05, 2004	17.94	18.00	17.91	17.93	283,237	-0.07(-0.40%)
Aug 04, 2004	17.89	18.00	17.83	18.00	272,012	+0.10(+0.56%)
Aug 03, 2004	17.82	17.91	17.78	17.90	198,135	+0.02(+0.09%)
Aug 02, 2004	17.89	17.90	17.71	17.89	411,412	+0.03(+0.19%)
Jul 30, 2004	17.85	17.90	17.66	17.85	277,233	+0.04(+0.21%)
Jul 29, 2004	17.71	17.85	17.62	17.82	165,765	+0.16(+0.89%)
Jul 28, 2004	17.63	17.75	17.61	17.66	228,417	+0.05(+0.28%)
Jul 27, 2004	17.60	17.76	17.58	17.61	351,109	+0.01(+0.04%)
Jul 26, 2004	17.58	17.65	17.56	17.60	301,510	+0.00(+0.00%)
Jul 23, 2004	17.63	17.65	17.60	17.60	388,961	-0.05(-0.30%)
Jul 22, 2004	17.81	17.83	17.61	17.66	421,592	-0.08(-0.45%)
Jul 21, 2004	17.62	17.77	17.62	17.74	380,086	+0.11(+0.65%)
Jul 20, 2004	17.58	17.65	17.57	17.62	373,299	+0.02(+0.11%)
Jul 19, 2004	17.59	17.66	17.41	17.60	357,114	-0.03(-0.15%)
Jul 16, 2004	17.50	17.68	17.50	17.63	299,422	+0.11(+0.63%)
Jul 15, 2004	17.34	17.62	17.34	17.52	444,043	+0.13(+0.77%)
Jul 14, 2004	17.27	17.38	17.18	17.38	358,941	+0.15(+0.84%)
Jul 13, 2004	17.09	17.27	17.06	17.24	937,946	+0.20(+1.15%)
Jul 12, 2004	17.06	17.08	16.98	17.04	665,412	+0.03(+0.20%)
Jul 09, 2004	17.27	17.29	16.95	17.01	950,737	-0.28(-1.62%)
Jul 08, 2004	17.37	17.48	17.28	17.29	356,069	-0.08(-0.49%)
Jul 07, 2004	17.43	17.46	17.37	17.37	361,551	-0.05(-0.31%)
Jul 06, 2004	17.52	17.57	17.23	17.43	1,036,622	-0.10(-0.57%)
Jul 02, 2004	17.55	17.60	17.52	17.53	131,307	-0.04(-0.24%)
Jul 01, 2004	17.56	17.65	17.48	17.57	536,976	-0.03(-0.19%)
Jun 30, 2004	17.48	17.62	17.41	17.60	229,461	+0.07(+0.40%)
Jun 29, 2004	17.53	17.61	17.38	17.53	379,564	+0.06(+0.33%)
Jun 28, 2004	17.46	17.58	17.46	17.47	97,893	-0.00(-0.02%)
Jun 25, 2004	17.49	17.57	17.36	17.48	522,096	-0.02(-0.13%)
Jun 24, 2004	17.47	17.56	17.47	17.50	239,120	-0.03(-0.15%)
Jun 23, 2004	17.39	17.59	17.24	17.53	218,497	+0.20(+1.13%)
Jun 22, 2004	17.38	17.39	17.28	17.33	134,439	+0.02(+0.11%)
Jun 21, 2004	17.24	17.41	17.24	17.31	172,552	+0.07(+0.40%)
Jun 18, 2004	17.36	17.42	17.24	17.24	172,291	-0.04(-0.24%)
Jun 17, 2004	17.36	17.39	17.23	17.28	114,339	-0.11(-0.66%)
Jun 16, 2004	17.36	17.47	17.24	17.40	180,906	+0.04(+0.24%)
Jun 15, 2004	17.31	17.43	17.27	17.36	200,485	+0.11(+0.67%)
Jun 14, 2004	17.46	17.52	17.22	17.24	227,634	-0.28(-1.57%)
Jun 10, 2004	17.42	17.53	17.33	17.52	155,062	+0.12(+0.68%)
Jun 09, 2004	17.57	17.62	17.33	17.40	188,215	-0.15(-0.87%)
Jun 08, 2004	17.53	17.57	17.42	17.55	267,313	-0.05(-0.28%)
Jun 07, 2004	17.33	17.62	17.33	17.60	290,285	+0.26(+1.52%)
Jun 04, 2004	17.38	17.41	17.32	17.34	127,913	+0.00(+0.02%)
Jun 03, 2004	17.63	17.67	17.33	17.33	195,003	-0.42(-2.37%)
Jun 02, 2004	17.60	17.83	17.60	17.76	128,957	+0.03(+0.19%)

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.