Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.11	19.30	19.10	19.30	35,044	+0.53(+2.85%)
Aug 30, 2004	18.83	19.03	18.74	18.77	49,960	-0.46(-2.37%)
Aug 27, 2004	18.99	19.30	18.99	19.22	64,158	+0.10(+0.52%)
Aug 26, 2004	18.92	19.13	18.92	19.12	53,195	+0.31(+1.66%)
Aug 25, 2004	18.61	18.81	18.51	18.81	42,412	+0.20(+1.08%)
Aug 24, 2004	18.75	18.80	18.51	18.61	44,209	+0.52(+2.89%)
Aug 23, 2004	18.36	18.36	18.03	18.09	23,362	-0.38(-2.05%)
Aug 20, 2004	18.31	18.47	18.24	18.47	21,206	+0.22(+1.19%)
Aug 19, 2004	18.30	18.41	18.17	18.25	42,592	+0.39(+2.18%)
Aug 18, 2004	17.53	17.92	17.52	17.86	50,679	+0.81(+4.73%)
Aug 17, 2004	17.08	17.18	17.00	17.05	109,805	-0.30(-1.73%)
Aug 16, 2004	17.28	17.52	17.27	17.36	26,777	-0.07(-0.38%)
Aug 13, 2004	17.58	17.63	17.42	17.42	20,667	-0.07(-0.38%)
Aug 12, 2004	17.56	17.71	17.45	17.49	84,645	+0.43(+2.51%)
Aug 11, 2004	17.14	17.25	16.85	17.06	133,887	-1.59(-8.53%)
Aug 10, 2004	18.61	18.65	18.48	18.65	83,207	-0.56(-2.90%)
Aug 09, 2004	19.31	19.33	19.16	19.21	91,295	-0.21(-1.09%)
Aug 06, 2004	19.77	19.78	19.11	19.42	54,453	-0.52(-2.60%)
Aug 05, 2004	20.17	20.23	19.89	19.94	74,222	+0.35(+1.79%)
Aug 04, 2004	19.65	19.71	19.48	19.59	56,071	+0.03(+0.17%)
Aug 03, 2004	19.80	19.80	19.25	19.55	101,898	-0.60(-2.98%)
Aug 02, 2004	19.98	20.17	19.91	20.15	22,644	+0.21(+1.03%)
Jul 30, 2004	19.88	19.95	19.75	19.95	33,966	+0.06(+0.31%)
Jul 29, 2004	19.86	19.93	19.68	19.89	61,282	+0.13(+0.68%)
Jul 28, 2004	19.64	19.75	19.45	19.75	84,106	-0.72(-3.51%)
Jul 27, 2004	20.14	20.52	20.08	20.47	87,700	+0.68(+3.43%)
Jul 26, 2004	20.10	20.10	19.65	19.79	134,606	-0.36(-1.77%)
Jul 23, 2004	20.37	20.37	20.09	20.15	44,209	-0.26(-1.28%)
Jul 22, 2004	20.45	20.47	20.03	20.41	166,415	-0.11(-0.54%)
Jul 21, 2004	20.95	21.13	20.49	20.52	101,538	-0.06(-0.30%)
Jul 20, 2004	20.56	20.59	20.42	20.58	106,570	+0.59(+2.95%)
Jul 19, 2004	20.14	20.19	19.88	19.99	126,698	+0.63(+3.25%)
Jul 16, 2004	19.48	19.50	19.32	19.36	75,839	+0.50(+2.62%)
Jul 15, 2004	18.92	19.03	18.85	18.87	43,311	+0.42(+2.26%)
Jul 14, 2004	18.53	18.53	18.38	18.45	51,039	-0.37(-1.95%)
Jul 13, 2004	18.92	18.95	18.76	18.82	56,250	+0.63(+3.49%)
Jul 12, 2004	18.45	18.45	18.07	18.18	39,716	-0.68(-3.60%)
Jul 09, 2004	18.84	18.86	18.61	18.86	37,740	+0.50(+2.70%)
Jul 08, 2004	18.31	18.50	18.31	18.37	82,668	-0.68(-3.56%)
Jul 07, 2004	19.07	19.12	18.88	19.05	152,757	-0.03(-0.15%)
Jul 06, 2004	19.15	19.22	19.03	19.07	206,132	-0.07(-0.38%)
Jul 02, 2004	19.28	19.31	19.09	19.15	157,609	+1.06(+5.88%)
Jul 01, 2004	18.52	18.52	18.03	18.08	65,595	-0.38(-2.08%)
Jun 30, 2004	18.43	18.59	18.36	18.47	45,108	+0.50(+2.76%)
Jun 29, 2004	17.86	18.00	17.72	17.97	61,642	-0.27(-1.46%)
Jun 28, 2004	18.36	18.55	18.20	18.24	125,620	+0.82(+4.73%)
Jun 25, 2004	17.39	17.47	17.32	17.42	44,928	+0.16(+0.94%)
Jun 24, 2004	17.39	17.47	17.17	17.26	83,567	+0.63(+3.78%)
Jun 23, 2004	16.30	16.67	16.28	16.63	62,720	+0.80(+5.03%)
Jun 22, 2004	15.80	15.84	15.60	15.83	65,056	+0.04(+0.25%)
Jun 21, 2004	16.00	16.08	15.79	15.79	42,412	-0.17(-1.08%)
Jun 18, 2004	15.86	16.03	15.81	15.96	148,624	-0.56(-3.40%)
Jun 17, 2004	16.41	16.63	16.22	16.53	58,946	-0.56(-3.26%)
Jun 16, 2004	17.11	17.16	16.82	17.08	68,651	-0.34(-1.95%)
Jun 15, 2004	17.09	17.45	17.09	17.42	153,656	+0.42(+2.45%)
Jun 14, 2004	17.26	17.31	16.87	17.00	127,058	-0.24(-1.42%)
Jun 10, 2004	17.25	17.25	17.02	17.25	69,010	+0.53(+3.20%)
Jun 09, 2004	17.11	17.18	16.71	16.72	48,163	-0.68(-3.93%)
Jun 08, 2004	17.28	17.72	17.19	17.40	101,359	+0.22(+1.30%)
Jun 07, 2004	17.00	17.18	16.92	17.18	145,748	+1.01(+6.23%)
Jun 04, 2004	16.19	16.30	16.12	16.17	134,246	+0.43(+2.72%)
Jun 03, 2004	16.05	16.28	15.69	15.74	301,022	-1.69(-9.67%)
Jun 02, 2004	17.48	17.67	17.20	17.43	80,512	+0.01(+0.06%)

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.