Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.07	17.48	17.00	17.29	110,195	+0.10(+0.55%)
Aug 30, 2004	16.91	17.39	16.84	17.19	107,302	-0.08(-0.46%)
Aug 27, 2004	17.08	17.43	16.92	17.27	55,852	+0.00(+0.00%)
Aug 26, 2004	17.31	17.46	17.09	17.27	86,798	-0.15(-0.87%)
Aug 25, 2004	16.69	17.46	16.68	17.43	83,401	+0.35(+2.05%)
Aug 24, 2004	17.04	17.32	16.92	17.08	132,712	-0.07(-0.42%)
Aug 23, 2004	17.12	17.46	16.98	17.15	85,414	-0.17(-0.96%)
Aug 20, 2004	17.11	17.41	16.83	17.31	75,853	+0.32(+1.87%)
Aug 19, 2004	16.53	17.16	16.53	17.00	86,798	+0.31(+1.86%)
Aug 18, 2004	16.19	16.69	16.16	16.69	82,521	+0.37(+2.24%)
Aug 17, 2004	15.82	16.38	15.68	16.32	413,485	+0.60(+3.84%)
Aug 16, 2004	15.58	15.76	15.45	15.72	182,653	+0.14(+0.87%)
Aug 13, 2004	15.37	15.64	15.31	15.58	182,024	+0.15(+0.98%)
Aug 12, 2004	15.37	15.58	15.15	15.43	204,415	-0.14(-0.92%)
Aug 11, 2004	15.26	15.77	15.06	15.57	222,404	-0.12(-0.76%)
Aug 10, 2004	15.51	15.70	15.31	15.69	248,066	+0.28(+1.80%)
Aug 09, 2004	15.84	15.95	15.33	15.41	408,579	-0.45(-2.81%)
Aug 06, 2004	16.31	16.38	15.86	15.86	133,970	-0.51(-3.11%)
Aug 05, 2004	16.63	16.84	16.31	16.37	129,693	-0.36(-2.14%)
Aug 04, 2004	16.53	16.83	16.37	16.73	133,719	-0.02(-0.09%)
Aug 03, 2004	16.98	17.04	16.74	16.74	96,987	-0.25(-1.50%)
Aug 02, 2004	16.91	17.24	16.87	17.00	101,138	-0.07(-0.42%)
Jul 30, 2004	16.82	17.39	16.82	17.07	87,804	+0.21(+1.27%)
Jul 29, 2004	16.44	16.85	16.37	16.85	119,756	+0.42(+2.56%)
Jul 28, 2004	16.66	16.66	16.33	16.43	159,255	-0.18(-1.10%)
Jul 27, 2004	16.61	16.76	16.38	16.61	247,185	-0.09(-0.52%)
Jul 26, 2004	16.97	17.24	16.65	16.70	102,270	-0.31(-1.82%)
Jul 23, 2004	17.29	17.33	16.97	17.01	123,529	-0.32(-1.83%)
Jul 22, 2004	16.30	17.60	16.30	17.33	345,556	+0.81(+4.91%)
Jul 21, 2004	16.68	16.68	16.39	16.52	145,292	-0.12(-0.72%)
Jul 20, 2004	16.61	16.77	16.50	16.64	167,558	+0.02(+0.10%)
Jul 19, 2004	16.91	16.96	16.57	16.62	177,998	-0.48(-2.79%)
Jul 16, 2004	17.43	17.48	16.97	17.10	122,523	-0.45(-2.58%)
Jul 15, 2004	17.53	17.55	17.21	17.55	109,692	+0.17(+0.96%)
Jul 14, 2004	17.18	17.65	17.15	17.39	119,127	-0.08(-0.46%)
Jul 13, 2004	17.27	17.71	17.23	17.46	106,296	+0.00(+0.00%)
Jul 12, 2004	17.35	17.79	17.12	17.46	120,888	-0.11(-0.63%)
Jul 09, 2004	17.47	17.74	17.40	17.58	86,169	+0.14(+0.82%)
Jul 08, 2004	17.30	17.94	17.21	17.43	119,127	-0.04(-0.23%)
Jul 07, 2004	17.40	17.92	17.29	17.47	109,315	-0.22(-1.26%)
Jul 06, 2004	17.85	18.12	17.41	17.70	89,565	-0.43(-2.37%)
Jul 02, 2004	18.03	18.43	17.50	18.12	62,771	-0.01(-0.04%)
Jul 01, 2004	18.37	18.83	18.09	18.13	80,508	-0.51(-2.73%)
Jun 30, 2004	17.88	18.93	17.85	18.64	156,362	+0.33(+1.82%)
Jun 29, 2004	17.61	18.51	17.61	18.31	414,366	+0.26(+1.45%)
Jun 28, 2004	17.80	18.61	17.61	18.05	169,444	-0.18(-1.00%)
Jun 25, 2004	17.49	18.69	17.49	18.23	386,440	+0.35(+1.96%)
Jun 24, 2004	17.53	17.90	17.12	17.88	125,794	+0.45(+2.60%)
Jun 23, 2004	17.10	17.49	16.93	17.43	123,781	+0.37(+2.14%)
Jun 22, 2004	17.23	17.33	16.77	17.06	142,902	+0.16(+0.94%)
Jun 21, 2004	17.18	17.43	16.90	16.90	110,321	-0.46(-2.66%)
Jun 18, 2004	16.84	17.49	16.73	17.36	149,443	+0.34(+2.01%)
Jun 17, 2004	17.04	17.40	16.91	17.02	72,457	-0.21(-1.20%)
Jun 16, 2004	17.31	17.58	17.16	17.23	113,843	-0.18(-1.05%)
Jun 15, 2004	17.46	17.58	17.11	17.41	87,552	+0.24(+1.39%)
Jun 14, 2004	17.78	17.78	17.04	17.17	162,400	-0.47(-2.66%)
Jun 10, 2004	17.33	17.98	17.33	17.64	129,568	+0.14(+0.82%)
Jun 09, 2004	17.95	18.06	17.48	17.50	219,888	-0.36(-2.00%)
Jun 08, 2004	18.12	18.12	17.84	17.85	139,505	-0.10(-0.53%)
Jun 07, 2004	18.04	18.06	17.53	17.95	57,362	+0.41(+2.36%)
Jun 04, 2004	17.84	18.20	17.37	17.54	196,868	+0.12(+0.68%)
Jun 03, 2004	17.70	17.89	17.38	17.42	59,626	-0.44(-2.45%)
Jun 02, 2004	17.50	18.18	17.31	17.85	133,719	+0.14(+0.81%)

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.