Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.67	18.83	18.66	18.83	235,078	+0.11(+0.56%)
Aug 30, 2004	18.63	18.82	18.63	18.72	274,611	-0.08(-0.44%)
Aug 27, 2004	18.77	18.83	18.71	18.81	195,146	+0.16(+0.85%)
Aug 26, 2004	18.65	18.69	18.54	18.65	159,195	+0.11(+0.61%)
Aug 25, 2004	18.34	18.60	18.33	18.54	295,307	+0.41(+2.25%)
Aug 24, 2004	18.13	18.23	18.05	18.13	236,272	+0.02(+0.12%)
Aug 23, 2004	18.04	18.26	18.02	18.11	291,327	+0.07(+0.38%)
Aug 20, 2004	17.71	18.06	17.71	18.04	166,491	+0.28(+1.57%)
Aug 19, 2004	17.79	17.86	17.71	17.76	182,145	-0.22(-1.22%)
Aug 18, 2004	17.71	18.03	17.62	17.98	416,030	+0.35(+2.01%)
Aug 17, 2004	17.66	17.77	17.61	17.62	272,356	+0.14(+0.78%)
Aug 16, 2004	17.07	17.50	17.07	17.49	238,527	+0.01(+0.04%)
Aug 13, 2004	17.42	17.50	17.26	17.48	378,486	-0.23(-1.32%)
Aug 12, 2004	17.83	17.85	17.62	17.71	239,986	-0.17(-0.97%)
Aug 11, 2004	17.76	18.03	17.72	17.89	421,204	+0.33(+1.89%)
Aug 10, 2004	17.19	17.60	17.19	17.56	192,891	-0.02(-0.13%)
Aug 09, 2004	17.60	17.77	17.56	17.58	219,556	+0.08(+0.43%)
Aug 06, 2004	17.53	17.57	17.44	17.50	218,230	-0.15(-0.85%)
Aug 05, 2004	17.68	18.13	17.65	17.65	241,048	-0.44(-2.46%)
Aug 04, 2004	17.86	18.17	17.86	18.10	170,338	-0.05(-0.25%)
Aug 03, 2004	18.20	18.28	18.14	18.14	179,890	-0.24(-1.31%)
Aug 02, 2004	18.24	18.43	18.21	18.39	332,585	+0.09(+0.49%)
Jul 30, 2004	18.24	18.39	18.17	18.29	216,638	+0.24(+1.34%)
Jul 29, 2004	18.03	18.13	17.72	18.05	324,891	+0.21(+1.18%)
Jul 28, 2004	17.60	17.90	17.49	17.84	709,745	+0.44(+2.56%)
Jul 27, 2004	17.26	17.41	17.22	17.40	405,815	+0.02(+0.13%)
Jul 26, 2004	17.51	17.53	17.26	17.37	449,328	+0.29(+1.72%)
Jul 23, 2004	17.12	17.28	17.07	17.08	237,598	-0.41(-2.37%)
Jul 22, 2004	17.60	17.62	17.31	17.50	262,672	+0.12(+0.69%)
Jul 21, 2004	17.49	17.68	17.35	17.37	152,960	-0.05(-0.26%)
Jul 20, 2004	17.24	17.45	17.19	17.42	344,127	+0.11(+0.61%)
Jul 19, 2004	17.25	17.46	17.22	17.31	290,000	+0.05(+0.31%)
Jul 16, 2004	17.32	17.49	17.25	17.26	159,858	+0.04(+0.22%)
Jul 15, 2004	17.45	17.47	17.22	17.22	497,219	-0.04(-0.22%)
Jul 14, 2004	17.30	17.45	17.19	17.26	248,875	-0.55(-3.09%)
Jul 13, 2004	17.60	17.83	17.44	17.81	350,760	+0.56(+3.23%)
Jul 12, 2004	17.22	17.31	17.12	17.25	322,503	-0.07(-0.39%)
Jul 09, 2004	17.19	17.41	17.19	17.32	414,969	+0.26(+1.55%)
Jul 08, 2004	17.14	17.25	17.01	17.06	362,965	-0.46(-2.62%)
Jul 07, 2004	17.43	17.71	17.43	17.52	241,578	-0.04(-0.21%)
Jul 06, 2004	17.67	17.68	17.53	17.56	252,987	-0.22(-1.23%)
Jul 02, 2004	17.83	17.94	17.77	17.77	287,480	-0.32(-1.79%)
Jul 01, 2004	18.43	18.45	18.02	18.10	466,176	-0.23(-1.27%)
Jun 30, 2004	18.39	18.40	18.24	18.33	342,269	-0.12(-0.65%)
Jun 29, 2004	18.50	18.50	18.32	18.45	294,643	+0.11(+0.62%)
Jun 28, 2004	18.54	18.73	18.26	18.34	622,453	+0.03(+0.16%)
Jun 25, 2004	18.28	18.39	18.25	18.31	360,179	-0.08(-0.41%)
Jun 24, 2004	18.28	18.55	18.28	18.39	1,130,817	+0.14(+0.74%)
Jun 23, 2004	18.02	18.27	18.00	18.25	738,268	+0.64(+3.64%)
Jun 22, 2004	17.57	17.68	17.53	17.61	437,256	+0.20(+1.17%)
Jun 21, 2004	17.55	17.56	17.36	17.41	435,133	+0.06(+0.35%)
Jun 18, 2004	17.19	17.45	17.19	17.34	476,922	+0.24(+1.41%)
Jun 17, 2004	17.14	17.29	17.08	17.10	270,234	-0.04(-0.22%)
Jun 16, 2004	17.10	17.19	17.04	17.14	430,225	+0.17(+1.02%)
Jun 15, 2004	16.67	17.13	16.67	16.97	333,912	+0.46(+2.79%)
Jun 14, 2004	16.51	16.58	16.49	16.51	367,343	-0.51(-3.01%)
Jun 10, 2004	16.88	17.09	16.88	17.02	180,288	+0.17(+1.03%)
Jun 09, 2004	17.04	17.10	16.79	16.85	268,774	-0.38(-2.23%)
Jun 08, 2004	17.07	17.26	16.96	17.23	373,180	+0.01(+0.04%)
Jun 07, 2004	16.92	17.22	16.90	17.22	486,341	+0.49(+2.93%)
Jun 04, 2004	16.58	16.77	16.57	16.73	561,163	+0.53(+3.26%)
Jun 03, 2004	16.23	16.39	16.10	16.21	347,443	-0.21(-1.29%)
Jun 02, 2004	16.28	16.46	16.17	16.42	215,311	+0.21(+1.30%)

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.