Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.88	18.17	17.88	18.13	162,359	+0.15(+0.84%)
Aug 30, 2004	18.17	18.17	17.92	17.98	81,841	-0.19(-1.07%)
Aug 27, 2004	18.08	18.25	18.05	18.18	138,220	+0.02(+0.13%)
Aug 26, 2004	18.50	18.57	18.10	18.15	213,778	-0.40(-2.15%)
Aug 25, 2004	18.29	18.56	18.21	18.55	211,298	+0.26(+1.42%)
Aug 24, 2004	18.13	18.29	18.04	18.29	312,153	+0.27(+1.48%)
Aug 23, 2004	18.04	18.14	17.90	18.02	157,895	-0.12(-0.67%)
Aug 20, 2004	17.85	18.14	17.72	18.14	98,705	+0.41(+2.32%)
Aug 19, 2004	17.96	17.99	17.72	17.73	103,004	-0.15(-0.85%)
Aug 18, 2004	17.44	17.88	17.37	17.88	121,930	+0.34(+1.97%)
Aug 17, 2004	17.73	17.75	17.43	17.54	129,788	-0.02(-0.14%)
Aug 16, 2004	17.43	17.65	17.36	17.56	118,710	+0.31(+1.82%)
Aug 13, 2004	17.34	17.41	17.07	17.25	45,301	+0.05(+0.28%)
Aug 12, 2004	17.07	17.33	16.92	17.20	96,390	-0.13(-0.77%)
Aug 11, 2004	17.28	17.43	16.95	17.33	126,481	-0.02(-0.14%)
Aug 10, 2004	16.92	17.54	16.91	17.36	160,210	+0.45(+2.68%)
Aug 09, 2004	17.09	17.18	16.91	16.91	86,470	-0.23(-1.34%)
Aug 06, 2004	17.24	17.43	17.07	17.13	318,436	-0.21(-1.19%)
Aug 05, 2004	17.21	17.49	17.21	17.34	213,117	-0.02(-0.14%)
Aug 04, 2004	17.11	17.52	17.05	17.36	247,672	+0.10(+0.60%)
Aug 03, 2004	17.24	17.63	17.12	17.26	196,583	-0.09(-0.52%)
Aug 02, 2004	17.27	17.46	17.03	17.35	139,212	-0.04(-0.21%)
Jul 30, 2004	17.55	17.58	17.22	17.39	96,555	-0.10(-0.59%)
Jul 29, 2004	17.32	17.63	17.20	17.49	114,081	+0.03(+0.17%)
Jul 28, 2004	17.52	17.55	17.12	17.46	176,082	-0.13(-0.72%)
Jul 27, 2004	17.30	17.78	17.18	17.59	238,083	+0.24(+1.40%)
Jul 26, 2004	17.56	17.65	17.23	17.35	201,048	-0.13(-0.73%)
Jul 23, 2004	17.48	17.61	17.39	17.47	208,157	-0.07(-0.41%)
Jul 22, 2004	17.52	17.66	16.95	17.55	464,262	+0.13(+0.76%)
Jul 21, 2004	17.30	17.84	17.30	17.41	266,355	-0.16(-0.89%)
Jul 20, 2004	17.29	17.70	17.22	17.57	235,107	+0.22(+1.25%)
Jul 19, 2004	17.17	17.42	17.12	17.35	122,017	+0.10(+0.56%)
Jul 16, 2004	17.36	17.36	17.04	17.26	161,532	-0.08(-0.49%)
Jul 15, 2004	17.39	17.41	17.12	17.34	127,639	+0.14(+0.81%)
Jul 14, 2004	17.20	17.41	17.00	17.20	168,476	-0.05(-0.32%)
Jul 13, 2004	16.94	17.37	16.94	17.26	141,196	+0.11(+0.64%)
Jul 12, 2004	17.06	17.30	16.94	17.15	120,033	+0.17(+1.00%)
Jul 09, 2004	17.12	17.12	16.89	16.98	76,219	+0.09(+0.54%)
Jul 08, 2004	17.20	17.46	16.89	16.89	159,052	-0.48(-2.75%)
Jul 07, 2004	17.01	17.54	17.01	17.36	128,796	+0.23(+1.34%)
Jul 06, 2004	17.19	17.27	17.01	17.13	126,151	-0.04(-0.25%)
Jul 02, 2004	17.21	17.30	17.09	17.18	55,718	+0.04(+0.21%)
Jul 01, 2004	17.45	17.47	17.09	17.14	127,473	-0.35(-2.01%)
Jun 30, 2004	17.53	17.54	17.25	17.49	101,516	+0.06(+0.35%)
Jun 29, 2004	17.32	17.49	17.11	17.43	208,984	+0.15(+0.84%)
Jun 28, 2004	17.66	17.69	17.07	17.29	375,642	-0.30(-1.72%)
Jun 25, 2004	17.81	17.82	15.55	17.59	3,256,945	-0.33(-1.82%)
Jun 24, 2004	17.72	17.98	17.71	17.92	146,487	+0.05(+0.31%)
Jun 23, 2004	18.04	18.04	17.58	17.86	156,242	-0.02(-0.14%)
Jun 22, 2004	17.50	17.95	17.32	17.88	221,714	+0.41(+2.32%)
Jun 21, 2004	17.27	17.57	17.27	17.48	142,353	+0.00(+0.00%)
Jun 18, 2004	17.32	17.53	17.30	17.48	176,247	+0.04(+0.21%)
Jun 17, 2004	16.94	17.49	16.94	17.44	169,303	+0.21(+1.19%)
Jun 16, 2004	17.04	17.24	16.94	17.24	137,724	+0.42(+2.48%)
Jun 15, 2004	17.05	17.05	16.82	16.82	166,658	-0.09(-0.54%)
Jun 14, 2004	16.94	17.06	16.87	16.91	190,797	-0.02(-0.14%)
Jun 10, 2004	17.10	17.12	16.89	16.94	125,820	+0.01(+0.04%)
Jun 09, 2004	17.00	17.09	16.89	16.93	130,615	-0.02(-0.11%)
Jun 08, 2004	16.80	17.04	16.80	16.95	103,996	-0.07(-0.39%)
Jun 07, 2004	16.68	17.05	16.46	17.01	101,846	+0.02(+0.11%)
Jun 04, 2004	17.04	17.04	16.86	17.00	72,912	+0.12(+0.72%)
Jun 03, 2004	16.94	17.00	16.81	16.87	77,707	-0.11(-0.64%)
Jun 02, 2004	16.86	16.98	16.84	16.98	50,427	+0.07(+0.43%)

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.