Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.91	16.91	15.50	16.50	141,800	-0.46(-2.71%)
Aug 30, 2004	17.27	17.27	16.96	16.96	10,000	-0.09(-0.53%)
Aug 27, 2004	17.09	17.25	16.95	17.05	9,700	-0.20(-1.16%)
Aug 26, 2004	17.05	17.44	16.90	17.25	53,700	+0.30(+1.77%)
Aug 25, 2004	17.06	17.06	16.05	16.95	14,700	-0.05(-0.29%)
Aug 24, 2004	17.99	18.00	16.18	17.00	16,600	-1.00(-5.56%)
Aug 23, 2004	16.98	18.19	16.95	18.00	25,900	+1.02(+6.01%)
Aug 20, 2004	16.14	16.98	16.00	16.98	34,213	+0.93(+5.79%)
Aug 19, 2004	16.20	16.29	15.93	16.05	7,900	-0.16(-0.99%)
Aug 18, 2004	16.29	16.78	16.00	16.21	57,578	-0.14(-0.86%)
Aug 17, 2004	16.65	16.75	16.24	16.35	17,600	+0.11(+0.68%)
Aug 16, 2004	16.73	16.74	16.03	16.24	15,300	-0.62(-3.68%)
Aug 13, 2004	17.08	17.25	15.93	16.86	32,000	+0.16(+0.96%)
Aug 12, 2004	16.51	17.50	16.27	16.70	37,500	-0.05(-0.30%)
Aug 11, 2004	16.63	16.75	16.25	16.75	10,500	-0.01(-0.06%)
Aug 10, 2004	16.90	16.95	16.42	16.76	13,200	-0.04(-0.24%)
Aug 09, 2004	17.21	17.21	16.44	16.80	41,841	-0.54(-3.11%)
Aug 06, 2004	17.51	17.51	17.01	17.34	18,800	-0.33(-1.87%)
Aug 05, 2004	17.75	18.00	17.50	17.67	118,400	-0.01(-0.06%)
Aug 04, 2004	18.18	18.18	17.53	17.68	14,700	-0.30(-1.67%)
Aug 03, 2004	18.54	18.55	17.89	17.98	16,995	-0.70(-3.75%)
Aug 02, 2004	18.75	19.00	18.00	18.68	8,700	-0.42(-2.20%)
Jul 30, 2004	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jul 29, 2004	18.78	19.11	18.55	19.10	10,800	+0.10(+0.53%)
Jul 28, 2004	19.13	19.13	18.58	19.00	29,400	+0.00(+0.00%)
Jul 27, 2004	19.03	19.28	18.61	19.00	21,500	-0.56(-2.86%)
Jul 26, 2004	19.58	19.58	18.42	19.56	7,500	+0.47(+2.46%)
Jul 23, 2004	19.14	19.14	19.00	19.09	5,400	+0.04(+0.21%)
Jul 22, 2004	18.85	19.46	18.80	19.05	71,200	+0.26(+1.38%)
Jul 21, 2004	19.02	19.10	18.46	18.79	5,900	-0.24(-1.26%)
Jul 20, 2004	19.00	19.10	18.91	19.03	4,600	-0.16(-0.83%)
Jul 19, 2004	19.19	19.20	19.15	19.19	3,900	+0.07(+0.37%)
Jul 16, 2004	19.15	19.15	19.00	19.12	7,200	+0.23(+1.22%)
Jul 15, 2004	19.20	19.20	18.70	18.89	5,300	-0.35(-1.82%)
Jul 14, 2004	19.29	19.29	19.24	19.24	400	-0.01(-0.05%)
Jul 13, 2004	19.25	19.25	19.25	19.25	3,900	+0.00(+0.00%)
Jul 12, 2004	19.20	19.47	19.11	19.25	11,100	+0.05(+0.26%)
Jul 09, 2004	18.60	19.50	18.60	19.20	18,000	-0.05(-0.26%)
Jul 08, 2004	19.06	19.63	19.06	19.25	3,100	+0.10(+0.52%)
Jul 07, 2004	19.15	19.49	19.01	19.15	33,900	-0.09(-0.47%)
Jul 06, 2004	19.70	19.70	18.95	19.24	21,600	-0.04(-0.21%)
Jul 02, 2004	19.17	19.30	18.51	19.28	14,500	+0.41(+2.17%)
Jul 01, 2004	18.77	19.25	18.76	18.87	50,300	+0.08(+0.43%)
Jun 30, 2004	18.90	19.10	18.78	18.79	30,800	-0.21(-1.11%)
Jun 29, 2004	18.98	19.05	18.84	19.00	53,500	-0.25(-1.30%)
Jun 28, 2004	19.00	19.25	19.00	19.25	26,100	+0.01(+0.05%)
Jun 25, 2004	18.24	19.25	18.05	19.24	25,300	+0.80(+4.34%)
Jun 24, 2004	18.62	18.70	18.44	18.44	7,800	-0.51(-2.69%)
Jun 23, 2004	19.00	19.25	18.86	18.95	8,800	+0.01(+0.05%)
Jun 22, 2004	19.09	19.09	18.86	18.94	6,700	-0.09(-0.47%)
Jun 21, 2004	19.15	19.15	18.85	19.03	33,300	-0.02(-0.10%)
Jun 18, 2004	19.05	19.05	18.80	19.05	23,100	+0.10(+0.53%)
Jun 17, 2004	19.15	19.15	18.12	18.95	34,400	+0.17(+0.91%)
Jun 16, 2004	18.86	19.15	18.42	18.78	14,000	-0.09(-0.48%)
Jun 15, 2004	19.00	19.01	18.86	18.87	2,800	-0.13(-0.68%)
Jun 14, 2004	18.99	19.03	18.71	19.00	50,500	-0.06(-0.31%)
Jun 10, 2004	19.18	19.30	18.51	19.06	8,500	+0.18(+0.95%)
Jun 09, 2004	18.69	19.35	18.69	18.88	21,300	-0.12(-0.63%)
Jun 08, 2004	18.75	19.00	18.75	19.00	17,100	+0.01(+0.06%)
Jun 07, 2004	19.26	19.28	18.98	18.99	9,000	-0.23(-1.20%)
Jun 04, 2004	18.69	19.45	18.69	19.22	22,900	+0.52(+2.78%)
Jun 03, 2004	18.01	18.70	18.01	18.70	234,500	+0.01(+0.05%)
Jun 02, 2004	18.22	18.70	17.99	18.69	20,400	+0.20(+1.08%)

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.