Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.69	18.69	18.54	18.54	1,284	-0.08(-0.42%)
Aug 30, 2004	18.63	18.63	18.61	18.61	963	-0.17(-0.91%)
Aug 27, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Aug 26, 2004	18.78	18.78	18.78	18.78	642	+0.06(+0.33%)
Aug 25, 2004	18.57	18.72	18.57	18.72	14,445	+0.25(+1.35%)
Aug 24, 2004	18.46	18.60	18.29	18.47	11,235	-0.06(-0.34%)
Aug 23, 2004	18.73	18.82	18.54	18.54	4,494	-0.28(-1.47%)
Aug 20, 2004	19.00	19.00	18.80	18.81	4,494	-0.18(-0.97%)
Aug 19, 2004	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Aug 18, 2004	19.00	19.00	18.73	19.00	3,531	+0.02(+0.13%)
Aug 17, 2004	18.97	18.97	18.97	18.97	4,494	+0.12(+0.66%)
Aug 16, 2004	18.69	18.85	18.58	18.85	1,926	+0.05(+0.25%)
Aug 13, 2004	18.88	18.88	18.72	18.80	4,815	-0.05(-0.25%)
Aug 12, 2004	19.31	19.31	18.85	18.85	15,729	-0.47(-2.42%)
Aug 11, 2004	19.24	19.31	19.24	19.31	2,889	+0.16(+0.81%)
Aug 10, 2004	19.28	19.28	19.16	19.16	1,926	-0.14(-0.73%)
Aug 09, 2004	19.30	19.30	19.30	19.30	321	-0.02(-0.08%)
Aug 06, 2004	19.08	19.31	18.69	19.31	4,815	+0.16(+0.81%)
Aug 05, 2004	19.16	19.16	19.16	19.16	642	+0.00(+0.00%)
Aug 04, 2004	19.24	19.31	19.16	19.16	4,173	-0.16(-0.81%)
Aug 03, 2004	19.24	19.39	19.24	19.31	14,124	+0.00(+0.00%)
Aug 02, 2004	18.77	19.31	18.77	19.31	20,223	+0.47(+2.48%)
Jul 30, 2004	18.69	18.85	18.69	18.85	4,494	+0.23(+1.26%)
Jul 29, 2004	18.61	18.61	18.61	18.61	3,210	+0.08(+0.42%)
Jul 28, 2004	18.50	18.54	18.50	18.54	642	-0.08(-0.42%)
Jul 27, 2004	18.69	18.77	18.61	18.61	7,062	+0.23(+1.27%)
Jul 26, 2004	18.69	18.77	18.38	18.38	7,062	-0.23(-1.26%)
Jul 23, 2004	18.46	18.61	18.46	18.61	1,926	+0.08(+0.42%)
Jul 22, 2004	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Jul 21, 2004	18.54	18.54	18.38	18.54	4,173	-0.08(-0.42%)
Jul 20, 2004	18.61	18.61	18.61	18.61	2,247	+0.08(+0.42%)
Jul 19, 2004	18.54	18.54	18.54	18.54	1,605	+0.08(+0.42%)
Jul 16, 2004	18.61	18.61	18.46	18.46	3,210	-0.12(-0.67%)
Jul 15, 2004	18.68	18.68	18.54	18.58	4,173	-0.09(-0.50%)
Jul 14, 2004	18.54	18.68	18.52	18.68	5,136	+0.20(+1.10%)
Jul 13, 2004	18.40	18.47	18.40	18.47	1,926	+0.15(+0.83%)
Jul 12, 2004	18.38	18.43	18.22	18.32	12,198	-0.36(-1.90%)
Jul 09, 2004	18.54	18.68	18.54	18.68	10,272	+0.14(+0.76%)
Jul 08, 2004	17.91	18.54	17.91	18.54	18,297	+0.62(+3.48%)
Jul 07, 2004	17.73	17.91	17.73	17.91	5,136	+0.28(+1.59%)
Jul 06, 2004	17.21	17.63	17.21	17.63	16,371	+0.50(+2.91%)
Jul 02, 2004	17.07	17.21	17.07	17.13	1,926	+0.04(+0.24%)
Jul 01, 2004	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Jun 30, 2004	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Jun 29, 2004	17.13	17.26	17.06	17.09	11,556	-0.17(-0.96%)
Jun 28, 2004	17.37	17.43	17.26	17.26	4,173	-0.34(-1.93%)
Jun 25, 2004	17.60	17.69	17.49	17.60	17,655	-0.14(-0.81%)
Jun 24, 2004	17.60	17.74	17.60	17.74	3,210	+0.14(+0.80%)
Jun 23, 2004	18.33	18.35	17.29	17.60	21,507	-0.65(-3.57%)
Jun 22, 2004	18.16	18.25	18.16	18.25	1,284	+0.18(+1.02%)
Jun 21, 2004	17.83	18.07	17.83	18.07	1,926	+0.16(+0.87%)
Jun 18, 2004	17.91	17.91	17.91	17.91	1,926	+0.00(+0.00%)
Jun 17, 2004	17.91	18.07	17.91	17.91	1,926	+0.08(+0.44%)
Jun 16, 2004	17.82	17.83	17.73	17.83	1,284	-0.03(-0.17%)
Jun 15, 2004	17.77	17.87	17.77	17.87	642	+0.17(+0.97%)
Jun 14, 2004	17.85	17.85	17.60	17.69	7,062	-0.06(-0.35%)
Jun 10, 2004	18.22	18.22	17.76	17.76	8,025	-0.47(-2.60%)
Jun 09, 2004	18.23	18.23	18.23	18.23	321	+0.01(+0.03%)
Jun 08, 2004	18.49	18.49	18.22	18.22	9,951	-0.19(-1.02%)
Jun 07, 2004	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Jun 04, 2004	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Jun 03, 2004	18.47	18.47	18.41	18.41	963	-0.12(-0.67%)
Jun 02, 2004	18.54	18.54	18.54	18.54	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.