Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.25	18.40	18.23	18.40	240,540	+0.10(+0.56%)
Aug 30, 2004	18.21	18.39	18.21	18.30	280,993	-0.08(-0.44%)
Aug 27, 2004	18.34	18.40	18.28	18.38	199,681	+0.15(+0.85%)
Aug 26, 2004	18.23	18.27	18.12	18.23	162,894	+0.11(+0.61%)
Aug 25, 2004	17.92	18.18	17.92	18.11	302,169	+0.40(+2.25%)
Aug 24, 2004	17.72	17.81	17.64	17.72	241,762	+0.02(+0.12%)
Aug 23, 2004	17.63	17.85	17.61	17.69	298,096	+0.07(+0.38%)
Aug 20, 2004	17.31	17.65	17.31	17.63	170,360	+0.27(+1.57%)
Aug 19, 2004	17.39	17.45	17.30	17.36	186,378	-0.21(-1.22%)
Aug 18, 2004	17.31	17.62	17.22	17.57	425,697	+0.35(+2.01%)
Aug 17, 2004	17.26	17.37	17.21	17.22	278,685	+0.13(+0.78%)
Aug 16, 2004	16.69	17.11	16.69	17.09	244,070	+0.01(+0.04%)
Aug 13, 2004	17.02	17.10	16.87	17.08	387,281	-0.23(-1.32%)
Aug 12, 2004	17.42	17.44	17.22	17.31	245,563	-0.17(-0.97%)
Aug 11, 2004	17.36	17.62	17.32	17.48	430,991	+0.32(+1.89%)
Aug 10, 2004	16.80	17.20	16.80	17.16	197,373	-0.02(-0.13%)
Aug 09, 2004	17.20	17.37	17.16	17.18	224,658	+0.07(+0.43%)
Aug 06, 2004	17.13	17.17	17.04	17.11	223,301	-0.15(-0.85%)
Aug 05, 2004	17.27	17.72	17.25	17.25	246,649	-0.43(-2.46%)
Aug 04, 2004	17.46	17.75	17.46	17.69	174,297	-0.04(-0.25%)
Aug 03, 2004	17.78	17.86	17.72	17.73	184,070	-0.24(-1.31%)
Aug 02, 2004	17.83	18.01	17.80	17.97	340,313	+0.09(+0.49%)
Jul 30, 2004	17.83	17.97	17.76	17.88	221,672	+0.24(+1.34%)
Jul 29, 2004	17.62	17.72	17.32	17.64	332,440	+0.21(+1.18%)
Jul 28, 2004	17.20	17.50	17.09	17.44	726,237	+0.43(+2.56%)
Jul 27, 2004	16.87	17.01	16.83	17.00	415,245	+0.02(+0.13%)
Jul 26, 2004	17.11	17.13	16.87	16.98	459,769	+0.29(+1.72%)
Jul 23, 2004	16.73	16.89	16.69	16.69	243,120	-0.41(-2.37%)
Jul 22, 2004	17.20	17.22	16.92	17.10	268,775	+0.12(+0.69%)
Jul 21, 2004	17.09	17.27	16.96	16.98	156,514	-0.04(-0.26%)
Jul 20, 2004	16.85	17.05	16.80	17.02	352,123	+0.10(+0.61%)
Jul 19, 2004	16.86	17.06	16.83	16.92	296,739	+0.05(+0.31%)
Jul 16, 2004	16.93	17.09	16.86	16.87	163,573	+0.04(+0.22%)
Jul 15, 2004	17.05	17.08	16.83	16.83	508,773	-0.04(-0.22%)
Jul 14, 2004	16.91	17.05	16.80	16.87	254,658	-0.54(-3.09%)
Jul 13, 2004	17.20	17.42	17.04	17.41	358,910	+0.55(+3.23%)
Jul 12, 2004	16.83	16.91	16.73	16.86	329,997	-0.07(-0.39%)
Jul 09, 2004	16.80	17.02	16.80	16.93	424,611	+0.26(+1.55%)
Jul 08, 2004	16.75	16.86	16.62	16.67	371,399	-0.45(-2.62%)
Jul 07, 2004	17.03	17.31	17.03	17.12	247,192	-0.04(-0.21%)
Jul 06, 2004	17.27	17.27	17.13	17.16	258,866	-0.21(-1.23%)
Jul 02, 2004	17.42	17.53	17.36	17.37	294,160	-0.32(-1.79%)
Jul 01, 2004	18.01	18.03	17.61	17.69	477,009	-0.23(-1.27%)
Jun 30, 2004	17.97	17.98	17.83	17.92	350,223	-0.12(-0.65%)
Jun 29, 2004	18.08	18.08	17.90	18.03	301,490	+0.11(+0.62%)
Jun 28, 2004	18.12	18.31	17.85	17.92	636,917	+0.03(+0.16%)
Jun 25, 2004	17.86	17.97	17.83	17.89	368,548	-0.07(-0.41%)
Jun 24, 2004	17.86	18.13	17.86	17.97	1,157,093	+0.13(+0.74%)
Jun 23, 2004	17.61	17.86	17.59	17.83	755,423	+0.63(+3.64%)
Jun 22, 2004	17.17	17.28	17.14	17.21	447,416	+0.20(+1.17%)
Jun 21, 2004	17.15	17.16	16.97	17.01	445,244	+0.06(+0.35%)
Jun 18, 2004	16.80	17.05	16.80	16.95	488,004	+0.24(+1.41%)
Jun 17, 2004	16.75	16.90	16.69	16.72	276,513	-0.04(-0.22%)
Jun 16, 2004	16.71	16.80	16.66	16.75	440,222	+0.17(+1.02%)
Jun 15, 2004	16.29	16.74	16.29	16.58	341,671	+0.45(+2.79%)
Jun 14, 2004	16.13	16.21	16.12	16.13	375,879	-0.50(-3.01%)
Jun 10, 2004	16.50	16.70	16.50	16.63	184,478	+0.17(+1.03%)
Jun 09, 2004	16.65	16.71	16.41	16.46	275,020	-0.38(-2.23%)
Jun 08, 2004	16.69	16.87	16.58	16.84	381,851	+0.01(+0.04%)
Jun 07, 2004	16.54	16.83	16.52	16.83	497,642	+0.48(+2.93%)
Jun 04, 2004	16.21	16.39	16.19	16.35	574,203	+0.52(+3.26%)
Jun 03, 2004	15.86	16.02	15.74	15.84	355,517	-0.21(-1.29%)
Jun 02, 2004	15.91	16.09	15.80	16.04	220,314	+0.21(+1.30%)

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.