Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.03	19.05	19.03	19.04	740	-0.03(-0.15%)
Aug 30, 2004	19.00	19.08	19.00	19.07	3,385	+0.07(+0.35%)
Aug 27, 2004	19.24	19.24	19.00	19.00	2,750	-0.37(-1.90%)
Aug 26, 2004	19.50	19.57	19.28	19.37	4,020	-0.10(-0.53%)
Aug 25, 2004	19.01	19.57	19.01	19.47	12,377	+0.52(+2.74%)
Aug 24, 2004	19.00	19.01	18.95	18.95	634	-0.05(-0.25%)
Aug 23, 2004	19.22	19.22	19.00	19.00	1,375	-0.26(-1.37%)
Aug 20, 2004	19.06	19.35	19.06	19.26	1,586	+0.13(+0.69%)
Aug 19, 2004	19.01	19.13	18.95	19.13	4,866	-0.06(-0.30%)
Aug 18, 2004	19.19	19.19	19.19	19.19	740	+0.00(+0.00%)
Aug 17, 2004	19.09	19.19	19.09	19.19	3,279	+0.00(+0.00%)
Aug 16, 2004	19.19	19.19	19.19	19.19	105	-0.08(-0.39%)
Aug 13, 2004	18.90	19.28	18.90	19.26	5,712	+0.22(+1.14%)
Aug 12, 2004	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Aug 11, 2004	19.24	19.24	18.90	19.05	1,798	-0.28(-1.47%)
Aug 10, 2004	19.33	19.33	19.33	19.33	0	+0.00(+0.00%)
Aug 09, 2004	19.00	19.33	19.00	19.33	4,549	+0.37(+1.94%)
Aug 06, 2004	19.07	19.07	18.96	18.96	634	-0.14(-0.74%)
Aug 05, 2004	19.19	19.25	19.10	19.10	2,750	-0.16(-0.83%)
Aug 04, 2004	19.05	19.26	19.05	19.26	4,443	+0.12(+0.64%)
Aug 03, 2004	19.14	19.14	19.14	19.14	0	+0.00(+0.00%)
Aug 02, 2004	19.44	19.44	19.12	19.14	7,722	-0.15(-0.78%)
Jul 30, 2004	19.28	19.44	19.28	19.29	634	+0.09(+0.44%)
Jul 29, 2004	18.97	19.28	18.97	19.21	5,395	+0.33(+1.75%)
Jul 28, 2004	18.88	18.88	18.88	18.88	423	-0.04(-0.20%)
Jul 27, 2004	18.90	18.91	18.90	18.91	8,780	+0.02(+0.10%)
Jul 26, 2004	18.90	18.90	18.90	18.90	634	-0.02(-0.10%)
Jul 23, 2004	19.05	19.05	18.90	18.91	4,972	-0.13(-0.70%)
Jul 22, 2004	18.99	19.05	18.43	19.05	7,828	+0.16(+0.85%)
Jul 21, 2004	18.72	19.00	18.62	18.89	17,244	+0.60(+3.26%)
Jul 20, 2004	18.24	18.38	18.08	18.29	4,549	+0.02(+0.10%)
Jul 19, 2004	17.96	18.29	17.96	18.27	5,078	+0.49(+2.76%)
Jul 16, 2004	17.97	18.01	17.77	17.78	4,337	-0.15(-0.84%)
Jul 15, 2004	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Jul 14, 2004	18.31	18.31	17.93	17.93	952	-0.38(-2.07%)
Jul 13, 2004	18.44	18.55	18.31	18.31	1,798	-0.38(-2.02%)
Jul 12, 2004	18.69	18.69	18.69	18.69	0	+0.00(+0.00%)
Jul 09, 2004	18.69	18.69	18.69	18.69	105	-0.03(-0.15%)
Jul 08, 2004	18.79	18.79	18.72	18.72	423	-0.19(-1.00%)
Jul 07, 2004	18.76	18.91	18.76	18.90	3,808	+0.14(+0.76%)
Jul 06, 2004	18.67	18.94	18.62	18.76	24,544	+0.00(+0.00%)
Jul 02, 2004	18.62	18.76	18.62	18.76	2,327	+0.05(+0.25%)
Jul 01, 2004	18.88	18.88	18.62	18.72	2,644	-0.06(-0.30%)
Jun 30, 2004	18.75	18.90	18.68	18.77	8,569	+0.11(+0.61%)
Jun 29, 2004	18.59	18.72	18.53	18.66	5,607	+0.06(+0.30%)
Jun 28, 2004	18.73	18.73	18.43	18.60	2,962	-0.30(-1.60%)
Jun 25, 2004	18.87	18.97	18.76	18.90	3,491	+0.13(+0.71%)
Jun 24, 2004	18.43	18.77	18.43	18.77	2,327	+0.52(+2.85%)
Jun 23, 2004	18.15	18.38	18.15	18.25	5,501	+0.25(+1.37%)
Jun 22, 2004	17.78	18.01	17.59	18.01	3,808	+0.13(+0.74%)
Jun 21, 2004	18.04	18.15	17.59	17.87	14,176	-0.32(-1.77%)
Jun 18, 2004	18.43	18.50	17.92	18.20	9,521	-0.38(-2.04%)
Jun 17, 2004	18.90	18.90	18.33	18.57	3,702	-0.61(-3.15%)
Jun 16, 2004	19.25	19.25	19.18	19.18	2,644	-0.15(-0.78%)
Jun 15, 2004	19.05	19.33	19.05	19.33	5,818	+0.42(+2.20%)
Jun 14, 2004	19.64	19.86	18.90	18.91	5,924	-0.82(-4.17%)
Jun 10, 2004	19.56	19.76	19.56	19.74	952	+0.32(+1.66%)
Jun 09, 2004	19.79	19.81	19.34	19.42	1,798	-0.28(-1.44%)
Jun 08, 2004	19.74	19.85	19.65	19.70	8,251	+0.06(+0.29%)
Jun 07, 2004	19.47	19.83	19.47	19.64	14,070	+1.68(+9.37%)
Jun 04, 2004	17.95	18.04	17.77	17.96	3,173	+0.10(+0.58%)
Jun 03, 2004	18.04	18.04	17.85	17.86	1,904	-0.28(-1.56%)
Jun 02, 2004	17.96	18.19	17.96	18.14	1,057	+0.06(+0.31%)

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.