Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.64	18.64	18.49	18.49	1,287	-0.08(-0.42%)
Aug 30, 2004	18.58	18.58	18.56	18.56	965	-0.17(-0.91%)
Aug 27, 2004	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Aug 26, 2004	18.74	18.74	18.74	18.74	643	+0.06(+0.33%)
Aug 25, 2004	18.52	18.67	18.52	18.67	14,483	+0.25(+1.35%)
Aug 24, 2004	18.41	18.55	18.24	18.42	11,264	-0.06(-0.34%)
Aug 23, 2004	18.69	18.77	18.49	18.49	4,505	-0.28(-1.47%)
Aug 20, 2004	18.95	18.95	18.75	18.76	4,505	-0.18(-0.97%)
Aug 19, 2004	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Aug 18, 2004	18.95	18.95	18.69	18.95	3,540	+0.02(+0.13%)
Aug 17, 2004	18.92	18.92	18.92	18.92	4,505	+0.12(+0.66%)
Aug 16, 2004	18.64	18.80	18.53	18.80	1,931	+0.05(+0.25%)
Aug 13, 2004	18.83	18.83	18.67	18.75	4,827	-0.05(-0.25%)
Aug 12, 2004	19.26	19.26	18.80	18.80	15,770	-0.47(-2.42%)
Aug 11, 2004	19.19	19.26	19.19	19.26	2,896	+0.16(+0.81%)
Aug 10, 2004	19.23	19.23	19.11	19.11	1,931	-0.14(-0.73%)
Aug 09, 2004	19.25	19.25	19.25	19.25	321	-0.02(-0.08%)
Aug 06, 2004	19.03	19.26	18.64	19.26	4,827	+0.16(+0.81%)
Aug 05, 2004	19.11	19.11	19.11	19.11	643	+0.00(+0.00%)
Aug 04, 2004	19.19	19.26	19.11	19.11	4,184	-0.16(-0.81%)
Aug 03, 2004	19.19	19.34	19.19	19.26	14,161	+0.00(+0.00%)
Aug 02, 2004	18.72	19.26	18.72	19.26	20,276	+0.47(+2.48%)
Jul 30, 2004	18.64	18.80	18.64	18.80	4,505	+0.23(+1.26%)
Jul 29, 2004	18.56	18.56	18.56	18.56	3,218	+0.08(+0.42%)
Jul 28, 2004	18.45	18.49	18.45	18.49	643	-0.08(-0.42%)
Jul 27, 2004	18.64	18.72	18.56	18.56	7,080	+0.23(+1.27%)
Jul 26, 2004	18.64	18.72	18.33	18.33	7,080	-0.23(-1.26%)
Jul 23, 2004	18.41	18.56	18.41	18.56	1,931	+0.08(+0.42%)
Jul 22, 2004	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jul 21, 2004	18.49	18.49	18.33	18.49	4,184	-0.08(-0.42%)
Jul 20, 2004	18.56	18.56	18.56	18.56	2,252	+0.08(+0.42%)
Jul 19, 2004	18.49	18.49	18.49	18.49	1,609	+0.08(+0.42%)
Jul 16, 2004	18.56	18.56	18.41	18.41	3,218	-0.12(-0.67%)
Jul 15, 2004	18.64	18.64	18.49	18.53	4,184	-0.09(-0.50%)
Jul 14, 2004	18.49	18.63	18.47	18.63	5,149	+0.20(+1.10%)
Jul 13, 2004	18.35	18.42	18.35	18.42	1,931	+0.15(+0.83%)
Jul 12, 2004	18.33	18.38	18.18	18.27	12,230	-0.35(-1.90%)
Jul 09, 2004	18.49	18.63	18.49	18.63	10,299	+0.14(+0.76%)
Jul 08, 2004	17.87	18.49	17.87	18.49	18,345	+0.62(+3.48%)
Jul 07, 2004	17.68	17.87	17.68	17.87	5,149	+0.28(+1.59%)
Jul 06, 2004	17.17	17.59	17.17	17.59	16,414	+0.50(+2.91%)
Jul 02, 2004	17.03	17.17	17.03	17.09	1,931	+0.04(+0.24%)
Jul 01, 2004	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Jun 30, 2004	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Jun 29, 2004	17.09	17.21	17.01	17.05	11,586	-0.16(-0.96%)
Jun 28, 2004	17.32	17.38	17.21	17.21	4,184	-0.34(-1.93%)
Jun 25, 2004	17.55	17.65	17.45	17.55	17,701	-0.14(-0.81%)
Jun 24, 2004	17.56	17.69	17.56	17.69	3,218	+0.14(+0.80%)
Jun 23, 2004	18.28	18.30	17.24	17.55	21,564	-0.65(-3.57%)
Jun 22, 2004	18.11	18.21	18.11	18.20	1,287	+0.18(+1.02%)
Jun 21, 2004	17.79	18.02	17.79	18.02	1,931	+0.16(+0.87%)
Jun 18, 2004	17.87	17.87	17.87	17.87	1,931	+0.00(+0.00%)
Jun 17, 2004	17.87	18.02	17.86	17.87	1,931	+0.08(+0.44%)
Jun 16, 2004	17.77	17.79	17.68	17.79	1,287	-0.03(-0.17%)
Jun 15, 2004	17.73	17.82	17.73	17.82	643	+0.17(+0.97%)
Jun 14, 2004	17.80	17.80	17.55	17.65	7,080	-0.06(-0.35%)
Jun 10, 2004	18.18	18.18	17.71	17.71	8,046	-0.47(-2.60%)
Jun 09, 2004	18.18	18.18	18.18	18.18	321	+0.01(+0.03%)
Jun 08, 2004	18.44	18.44	18.18	18.18	9,977	-0.19(-1.02%)
Jun 07, 2004	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Jun 04, 2004	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Jun 03, 2004	18.42	18.42	18.36	18.36	965	-0.12(-0.67%)
Jun 02, 2004	18.49	18.49	18.49	18.49	0	+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.