Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.03	20.10	19.78	20.02	99,284	+0.06(+0.32%)
Aug 30, 2004	19.82	20.07	19.64	19.96	88,425	+0.21(+1.08%)
Aug 27, 2004	19.91	19.92	19.73	19.75	77,848	-0.17(-0.85%)
Aug 26, 2004	19.85	20.13	19.85	19.92	132,285	+0.09(+0.47%)
Aug 25, 2004	20.07	20.12	19.81	19.83	148,504	-0.28(-1.38%)
Aug 24, 2004	20.09	20.21	19.95	20.10	220,288	+0.15(+0.75%)
Aug 23, 2004	19.68	19.95	19.36	19.95	128,619	+0.28(+1.41%)
Aug 20, 2004	18.89	19.68	18.89	19.68	248,776	+0.88(+4.68%)
Aug 19, 2004	18.86	18.89	18.67	18.80	244,263	+0.01(+0.04%)
Aug 18, 2004	18.40	18.83	18.40	18.79	105,067	+0.33(+1.81%)
Aug 17, 2004	18.33	18.49	18.24	18.46	181,364	+0.30(+1.68%)
Aug 16, 2004	18.02	18.36	18.00	18.15	83,630	+0.13(+0.71%)
Aug 13, 2004	17.80	18.11	17.80	18.02	66,707	+0.28(+1.56%)
Aug 12, 2004	18.04	18.05	17.75	17.75	76,297	-0.36(-2.00%)
Aug 11, 2004	17.78	18.23	17.63	18.11	100,977	+0.33(+1.83%)
Aug 10, 2004	17.62	17.95	17.62	17.78	142,863	+0.24(+1.37%)
Aug 09, 2004	17.80	17.90	17.54	17.54	95,759	-0.26(-1.47%)
Aug 06, 2004	18.30	18.37	17.73	17.80	132,850	-0.50(-2.71%)
Aug 05, 2004	18.47	18.67	18.29	18.30	148,927	-0.28(-1.49%)
Aug 04, 2004	18.06	18.65	17.94	18.58	197,864	+0.52(+2.87%)
Aug 03, 2004	18.22	18.40	18.05	18.06	217,185	-0.16(-0.90%)
Aug 02, 2004	18.29	18.38	17.95	18.22	139,055	-0.03(-0.16%)
Jul 30, 2004	18.00	18.27	17.95	18.25	113,246	+0.26(+1.42%)
Jul 29, 2004	18.17	18.21	17.97	18.00	132,426	-0.11(-0.59%)
Jul 28, 2004	17.80	18.10	17.70	18.10	291,367	+0.24(+1.35%)
Jul 27, 2004	17.44	17.97	17.44	17.86	149,914	+0.21(+1.17%)
Jul 26, 2004	18.38	18.39	17.61	17.66	144,414	-0.72(-3.90%)
Jul 23, 2004	18.70	18.76	18.36	18.37	109,298	-0.31(-1.67%)
Jul 22, 2004	18.65	18.77	18.40	18.68	189,402	+0.13(+0.73%)
Jul 21, 2004	19.12	19.12	18.44	18.55	145,965	-0.48(-2.53%)
Jul 20, 2004	18.48	19.07	18.42	19.03	254,558	+0.68(+3.71%)
Jul 19, 2004	18.19	18.36	18.12	18.35	193,774	+0.16(+0.86%)
Jul 16, 2004	18.19	18.47	18.15	18.19	124,106	+0.01(+0.04%)
Jul 15, 2004	18.05	18.33	18.05	18.19	83,912	+0.20(+1.10%)
Jul 14, 2004	18.00	18.12	17.90	17.99	80,104	-0.05(-0.27%)
Jul 13, 2004	18.15	18.21	18.04	18.04	65,860	-0.08(-0.43%)
Jul 12, 2004	18.15	18.27	17.97	18.12	117,477	+0.07(+0.39%)
Jul 09, 2004	18.12	18.22	17.98	18.05	197,300	+0.11(+0.59%)
Jul 08, 2004	18.60	18.65	17.90	17.94	144,555	-0.60(-3.25%)
Jul 07, 2004	18.36	18.54	18.22	18.54	132,850	+0.25(+1.36%)
Jul 06, 2004	18.22	18.29	17.73	18.29	100,554	+0.09(+0.51%)
Jul 02, 2004	17.73	18.20	17.66	18.20	117,618	+0.59(+3.34%)
Jul 01, 2004	17.27	17.61	17.22	17.61	515,463	+0.31(+1.80%)
Jun 30, 2004	17.27	17.41	17.10	17.30	211,685	-0.04(-0.20%)
Jun 29, 2004	17.62	17.62	17.03	17.34	222,403	-0.26(-1.45%)
Jun 28, 2004	17.71	17.80	17.41	17.59	222,262	-0.13(-0.72%)
Jun 25, 2004	17.80	18.36	17.72	17.72	1,150,802	-0.01(-0.04%)
Jun 24, 2004	17.79	17.92	17.58	17.73	409,127	+0.01(+0.04%)
Jun 23, 2004	17.63	17.72	17.52	17.72	82,079	+0.10(+0.56%)
Jun 22, 2004	17.51	17.69	17.44	17.62	96,182	+0.07(+0.40%)
Jun 21, 2004	17.66	17.66	17.44	17.55	134,542	-0.11(-0.60%)
Jun 18, 2004	17.32	17.68	17.28	17.66	240,878	+0.34(+1.97%)
Jun 17, 2004	17.19	17.34	17.19	17.32	510,527	+0.13(+0.78%)
Jun 16, 2004	17.27	17.37	17.16	17.18	204,634	-0.06(-0.37%)
Jun 15, 2004	17.13	17.24	17.05	17.24	110,144	+0.26(+1.50%)
Jun 14, 2004	16.84	17.06	16.84	16.99	129,606	-0.10(-0.58%)
Jun 10, 2004	17.09	17.12	17.05	17.09	184,607	+0.00(+0.00%)
Jun 09, 2004	17.09	17.12	17.02	17.09	170,504	-0.07(-0.41%)
Jun 08, 2004	17.30	17.30	17.12	17.16	62,194	-0.18(-1.02%)
Jun 07, 2004	17.22	17.36	17.16	17.34	80,104	+0.18(+1.08%)
Jun 04, 2004	17.30	17.30	17.12	17.15	214,788	+0.00(+0.00%)
Jun 03, 2004	17.12	17.20	16.95	17.15	62,053	-0.01(-0.08%)
Jun 02, 2004	17.34	17.34	17.02	17.17	157,953	-0.10(-0.58%)

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.