Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.18	19.23	18.62	18.93	134,929	-0.26(-1.33%)
Aug 30, 2004	19.09	19.26	18.96	19.18	143,184	+0.06(+0.30%)
Aug 27, 2004	18.91	19.19	18.90	19.13	222,131	+0.20(+1.05%)
Aug 26, 2004	18.80	18.99	18.80	18.93	76,618	+0.06(+0.30%)
Aug 25, 2004	18.90	18.99	18.77	18.87	171,863	-0.03(-0.15%)
Aug 24, 2004	18.64	19.02	18.64	18.90	282,770	+0.20(+1.06%)
Aug 23, 2004	18.79	18.98	18.67	18.70	196,626	-0.19(-1.00%)
Aug 20, 2004	18.39	18.90	18.35	18.89	128,579	+0.56(+3.04%)
Aug 19, 2004	18.45	18.58	18.22	18.33	203,823	-0.23(-1.22%)
Aug 18, 2004	17.93	18.60	17.86	18.56	105,932	+0.58(+3.21%)
Aug 17, 2004	18.06	18.19	17.88	17.98	70,692	-0.08(-0.42%)
Aug 16, 2004	18.06	18.43	17.95	18.06	83,920	+0.00(+0.00%)
Aug 13, 2004	18.03	18.30	17.96	18.06	70,692	+0.12(+0.69%)
Aug 12, 2004	18.33	18.33	17.88	17.93	87,095	-0.42(-2.27%)
Aug 11, 2004	18.76	18.76	17.72	18.35	120,431	-0.50(-2.66%)
Aug 10, 2004	18.17	18.87	18.17	18.85	108,155	+0.74(+4.07%)
Aug 09, 2004	18.19	18.23	17.91	18.11	148,475	-0.10(-0.57%)
Aug 06, 2004	18.52	18.62	18.05	18.22	212,183	-0.31(-1.68%)
Aug 05, 2004	18.80	18.80	18.40	18.53	103,075	-0.36(-1.90%)
Aug 04, 2004	18.43	19.04	18.37	18.89	270,176	+0.43(+2.30%)
Aug 03, 2004	18.52	18.65	18.39	18.46	145,406	-0.13(-0.71%)
Aug 02, 2004	18.33	18.66	18.29	18.60	200,965	+0.22(+1.18%)
Jul 30, 2004	18.70	18.70	18.31	18.38	171,228	-0.33(-1.77%)
Jul 29, 2004	18.97	19.07	18.38	18.71	147,311	-0.17(-0.90%)
Jul 28, 2004	18.99	19.14	18.86	18.88	286,685	-0.22(-1.14%)
Jul 27, 2004	18.69	19.18	18.43	19.10	421,721	+0.50(+2.69%)
Jul 26, 2004	18.34	18.61	18.20	18.60	306,686	+0.16(+0.87%)
Jul 23, 2004	18.78	18.78	18.22	18.44	160,857	-0.34(-1.81%)
Jul 22, 2004	18.41	18.89	18.12	18.78	201,600	+0.27(+1.48%)
Jul 21, 2004	18.79	18.79	18.37	18.50	378,120	-0.39(-2.05%)
Jul 20, 2004	18.85	19.14	18.43	18.89	254,408	-0.06(-0.30%)
Jul 19, 2004	19.29	19.37	18.49	18.95	226,152	-0.34(-1.76%)

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.