Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.60	20.99	20.53	20.74	87,711	+0.11(+0.53%)
Aug 30, 2004	20.97	21.04	20.57	20.63	108,107	-0.53(-2.53%)
Aug 27, 2004	20.56	21.18	20.42	21.16	157,622	+0.64(+3.10%)
Aug 26, 2004	20.32	20.57	20.02	20.53	155,971	+0.13(+0.62%)
Aug 25, 2004	19.90	20.54	19.85	20.40	84,410	+0.30(+1.48%)
Aug 24, 2004	19.94	20.28	19.90	20.10	89,833	+0.26(+1.33%)
Aug 23, 2004	20.48	20.77	19.81	19.84	135,929	-0.60(-2.95%)
Aug 20, 2004	20.53	20.54	20.12	20.44	167,289	+0.08(+0.42%)
Aug 19, 2004	20.32	20.94	20.15	20.36	441,624	-0.20(-0.99%)
Aug 18, 2004	18.75	20.65	18.75	20.56	550,793	+1.75(+9.29%)
Aug 17, 2004	19.02	19.31	18.64	18.81	111,408	-0.09(-0.49%)
Aug 16, 2004	18.12	18.91	18.12	18.91	140,999	+0.81(+4.45%)
Aug 13, 2004	18.06	18.32	17.91	18.10	107,635	+0.02(+0.09%)
Aug 12, 2004	18.79	18.81	17.98	18.08	103,391	-0.81(-4.27%)
Aug 11, 2004	18.49	19.09	18.25	18.89	152,670	+0.31(+1.69%)
Aug 10, 2004	18.02	18.58	18.02	18.58	62,836	+0.55(+3.06%)
Aug 09, 2004	18.02	18.25	17.95	18.02	103,509	+0.00(+0.00%)
Aug 06, 2004	18.15	18.32	17.81	18.02	193,461	-0.28(-1.53%)
Aug 05, 2004	18.46	18.66	18.23	18.30	182,497	-0.14(-0.78%)
Aug 04, 2004	18.58	18.69	18.17	18.45	116,595	-0.01(-0.05%)
Aug 03, 2004	18.78	18.94	18.36	18.46	214,092	-0.43(-2.29%)
Aug 02, 2004	18.76	18.95	18.45	18.89	163,870	+0.09(+0.50%)
Jul 30, 2004	18.88	19.03	18.54	18.80	74,390	-0.08(-0.40%)
Jul 29, 2004	18.57	18.97	18.34	18.87	92,663	+0.36(+1.92%)
Jul 28, 2004	18.96	19.03	18.16	18.52	192,636	-0.44(-2.33%)
Jul 27, 2004	18.59	19.38	18.15	18.96	240,971	+0.62(+3.38%)
Jul 26, 2004	17.72	18.42	17.35	18.34	636,029	+0.75(+4.29%)
Jul 23, 2004	17.81	18.02	17.48	17.58	1,016,467	-0.36(-1.99%)
Jul 22, 2004	19.38	21.01	17.48	17.94	1,355,408	-2.44(-11.98%)
Jul 21, 2004	21.13	21.13	20.38	20.38	185,916	-0.54(-2.59%)
Jul 20, 2004	20.72	20.97	20.72	20.93	123,315	+0.18(+0.86%)
Jul 19, 2004	21.14	21.14	20.63	20.75	141,706	-0.20(-0.97%)
Jul 16, 2004	20.93	21.21	20.60	20.95	356,152	+0.21(+1.02%)
Jul 15, 2004	20.32	20.78	20.32	20.74	298,031	+0.47(+2.30%)
Jul 14, 2004	20.48	20.69	20.15	20.27	622,000	-0.36(-1.77%)
Jul 13, 2004	20.63	21.55	20.37	20.64	1,882,151	-1.66(-7.46%)
Jul 12, 2004	22.28	22.44	22.09	22.30	81,227	-0.10(-0.45%)
Jul 09, 2004	22.66	22.80	21.78	22.40	104,924	-0.11(-0.49%)
Jul 08, 2004	22.55	22.98	22.41	22.51	102,802	-0.11(-0.49%)
Jul 07, 2004	22.43	22.92	22.43	22.62	136,637	+0.27(+1.21%)
Jul 06, 2004	22.66	22.81	22.35	22.35	236,374	-0.55(-2.41%)
Jul 02, 2004	22.78	23.10	22.77	22.90	95,846	+0.08(+0.33%)
Jul 01, 2004	23.38	23.54	22.82	22.83	120,132	-0.42(-1.79%)
Jun 30, 2004	23.35	23.50	23.08	23.24	91,956	-0.05(-0.22%)
Jun 29, 2004	22.70	23.29	22.61	23.29	231,776	+0.71(+3.16%)
Jun 28, 2004	22.70	22.86	22.50	22.58	137,462	-0.18(-0.78%)
Jun 25, 2004	22.11	22.77	22.07	22.76	308,406	+0.59(+2.68%)
Jun 24, 2004	22.49	22.56	22.11	22.16	234,723	-0.31(-1.40%)
Jun 23, 2004	22.14	22.65	21.88	22.48	187,920	+0.45(+2.04%)
Jun 22, 2004	22.86	22.86	21.99	22.03	189,570	-0.67(-2.95%)
Jun 21, 2004	22.77	22.90	22.56	22.70	166,581	-0.04(-0.19%)
Jun 18, 2004	22.39	22.74	22.39	22.74	275,632	+0.12(+0.53%)
Jun 17, 2004	22.60	22.63	22.12	22.62	168,821	+0.08(+0.34%)
Jun 16, 2004	22.52	22.77	22.27	22.55	169,411	+0.17(+0.76%)
Jun 15, 2004	22.14	22.41	22.07	22.38	110,818	+0.47(+2.13%)
Jun 14, 2004	22.14	22.16	21.82	21.91	187,095	-0.12(-0.54%)
Jun 10, 2004	21.51	22.06	21.35	22.03	164,931	+0.61(+2.85%)
Jun 09, 2004	22.12	22.12	21.34	21.42	93,252	-0.47(-2.13%)
Jun 08, 2004	22.19	22.40	21.71	21.88	117,067	-0.42(-1.86%)
Jun 07, 2004	21.51	22.44	21.40	22.30	87,004	+1.03(+4.82%)
Jun 04, 2004	21.32	21.58	21.13	21.27	87,711	+0.14(+0.68%)
Jun 03, 2004	21.46	21.70	21.12	21.13	134,161	-0.57(-2.62%)
Jun 02, 2004	21.77	21.78	21.21	21.70	107,164	+0.17(+0.79%)

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.