Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.60	18.60	18.45	18.45	1,290	-0.08(-0.42%)
Aug 30, 2004	18.54	18.54	18.53	18.53	967	-0.17(-0.91%)
Aug 27, 2004	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Aug 26, 2004	18.70	18.70	18.70	18.70	645	+0.06(+0.33%)
Aug 25, 2004	18.48	18.63	18.48	18.63	14,513	+0.25(+1.35%)
Aug 24, 2004	18.37	18.51	18.20	18.39	11,288	-0.06(-0.34%)
Aug 23, 2004	18.65	18.73	18.45	18.45	4,515	-0.28(-1.47%)
Aug 20, 2004	18.91	18.91	18.71	18.72	4,515	-0.18(-0.97%)
Aug 19, 2004	18.91	18.91	18.91	18.91	0	+0.00(+0.00%)
Aug 18, 2004	18.91	18.91	18.65	18.91	3,547	+0.02(+0.13%)
Aug 17, 2004	18.88	18.88	18.88	18.88	4,515	+0.12(+0.66%)
Aug 16, 2004	18.60	18.76	18.50	18.76	1,935	+0.05(+0.25%)
Aug 13, 2004	18.79	18.79	18.63	18.71	4,837	-0.05(-0.25%)
Aug 12, 2004	19.22	19.22	18.76	18.76	15,803	-0.47(-2.42%)
Aug 11, 2004	19.15	19.22	19.15	19.22	2,902	+0.16(+0.81%)
Aug 10, 2004	19.19	19.19	19.07	19.07	1,935	-0.14(-0.73%)
Aug 09, 2004	19.21	19.21	19.21	19.21	322	-0.02(-0.08%)
Aug 06, 2004	18.99	19.22	18.60	19.22	4,837	+0.16(+0.81%)
Aug 05, 2004	19.07	19.07	19.07	19.07	645	+0.00(+0.00%)
Aug 04, 2004	19.15	19.22	19.07	19.07	4,192	-0.16(-0.81%)
Aug 03, 2004	19.15	19.30	19.15	19.22	14,190	+0.00(+0.00%)
Aug 02, 2004	18.68	19.22	18.68	19.22	20,318	+0.47(+2.48%)
Jul 30, 2004	18.60	18.76	18.60	18.76	4,515	+0.23(+1.26%)
Jul 29, 2004	18.53	18.53	18.53	18.53	3,225	+0.08(+0.42%)
Jul 28, 2004	18.41	18.45	18.41	18.45	645	-0.08(-0.42%)
Jul 27, 2004	18.60	18.68	18.53	18.53	7,095	+0.23(+1.27%)
Jul 26, 2004	18.60	18.68	18.29	18.29	7,095	-0.23(-1.25%)
Jul 23, 2004	18.37	18.53	18.37	18.53	1,935	+0.08(+0.42%)
Jul 22, 2004	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jul 21, 2004	18.45	18.45	18.29	18.45	4,192	-0.08(-0.42%)
Jul 20, 2004	18.53	18.53	18.53	18.53	2,257	+0.08(+0.42%)
Jul 19, 2004	18.45	18.45	18.45	18.45	1,612	+0.08(+0.42%)
Jul 16, 2004	18.53	18.53	18.37	18.37	3,225	-0.12(-0.67%)
Jul 15, 2004	18.60	18.60	18.45	18.50	4,192	-0.09(-0.50%)
Jul 14, 2004	18.45	18.59	18.43	18.59	5,160	+0.20(+1.10%)
Jul 13, 2004	18.31	18.39	18.31	18.39	1,935	+0.15(+0.83%)
Jul 12, 2004	18.29	18.34	18.14	18.23	12,255	-0.35(-1.90%)
Jul 09, 2004	18.45	18.59	18.45	18.59	10,320	+0.14(+0.76%)
Jul 08, 2004	17.83	18.45	17.83	18.45	18,383	+0.62(+3.48%)
Jul 07, 2004	17.64	17.83	17.64	17.83	5,160	+0.28(+1.59%)
Jul 06, 2004	17.13	17.55	17.13	17.55	16,448	+0.50(+2.91%)
Jul 02, 2004	16.99	17.13	16.99	17.05	1,935	+0.04(+0.24%)
Jul 01, 2004	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Jun 30, 2004	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Jun 29, 2004	17.05	17.18	16.98	17.01	11,610	-0.16(-0.96%)
Jun 28, 2004	17.29	17.35	17.18	17.18	4,192	-0.34(-1.93%)
Jun 25, 2004	17.52	17.61	17.41	17.52	17,738	-0.14(-0.81%)
Jun 24, 2004	17.52	17.66	17.52	17.66	3,225	+0.14(+0.80%)
Jun 23, 2004	18.24	18.26	17.21	17.52	21,608	-0.65(-3.57%)
Jun 22, 2004	18.08	18.17	18.08	18.17	1,290	+0.18(+1.02%)
Jun 21, 2004	17.75	17.98	17.75	17.98	1,935	+0.15(+0.87%)
Jun 18, 2004	17.83	17.83	17.83	17.83	1,935	+0.00(+0.00%)
Jun 17, 2004	17.83	17.98	17.83	17.83	1,935	+0.08(+0.44%)
Jun 16, 2004	17.74	17.75	17.64	17.75	1,290	-0.03(-0.17%)
Jun 15, 2004	17.69	17.78	17.69	17.78	645	+0.17(+0.97%)
Jun 14, 2004	17.77	17.77	17.52	17.61	7,095	-0.06(-0.35%)
Jun 10, 2004	18.14	18.14	17.67	17.67	8,062	-0.47(-2.60%)
Jun 09, 2004	18.14	18.14	18.14	18.14	322	+0.01(+0.03%)
Jun 08, 2004	18.40	18.40	18.14	18.14	9,997	-0.19(-1.02%)
Jun 07, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Jun 04, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Jun 03, 2004	18.39	18.39	18.32	18.32	967	-0.12(-0.67%)
Jun 02, 2004	18.45	18.45	18.45	18.45	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.