Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.61	20.84	20.58	20.80	647,299	+0.17(+0.83%)
Aug 30, 2004	20.66	21.08	20.48	20.63	957,196	-0.02(-0.11%)
Aug 27, 2004	20.06	21.09	20.05	20.66	2,659,925	+0.70(+3.50%)
Aug 26, 2004	19.96	20.05	19.90	19.96	1,204,484	+0.02(+0.08%)
Aug 25, 2004	20.10	20.21	19.90	19.94	3,056,007	-0.16(-0.80%)
Aug 24, 2004	19.51	20.23	19.50	20.10	1,239,587	+0.63(+3.25%)
Aug 23, 2004	19.46	19.60	19.37	19.47	1,022,423	+0.01(+0.04%)
Aug 20, 2004	18.57	19.69	18.57	19.46	3,964,740	+1.11(+6.03%)
Aug 19, 2004	18.55	18.57	18.35	18.35	833,289	-0.19(-1.05%)
Aug 18, 2004	18.32	18.55	18.26	18.55	545,921	+0.02(+0.08%)
Aug 17, 2004	18.51	18.61	18.47	18.53	460,260	+0.11(+0.62%)
Aug 16, 2004	18.35	18.45	18.35	18.42	797,401	+0.09(+0.50%)
Aug 13, 2004	18.32	18.36	18.29	18.33	264,578	+0.05(+0.25%)
Aug 12, 2004	18.38	18.38	18.28	18.28	694,975	-0.14(-0.75%)
Aug 11, 2004	18.46	18.48	18.33	18.42	451,354	-0.04(-0.21%)
Aug 10, 2004	18.46	18.67	18.43	18.46	483,313	-0.02(-0.10%)
Aug 09, 2004	18.55	18.69	18.35	18.48	611,410	-0.06(-0.31%)
Aug 06, 2004	18.61	18.92	18.48	18.53	493,005	-0.08(-0.41%)
Aug 05, 2004	18.92	19.09	18.58	18.61	355,215	-0.31(-1.61%)
Aug 04, 2004	18.80	18.93	18.71	18.92	407,345	+0.06(+0.30%)
Aug 03, 2004	18.52	18.87	18.51	18.86	502,174	+0.34(+1.86%)
Aug 02, 2004	18.25	18.56	18.13	18.51	719,337	+0.23(+1.25%)
Jul 30, 2004	17.87	18.29	17.87	18.29	414,942	+0.37(+2.09%)
Jul 29, 2004	17.96	18.12	17.91	17.91	306,229	-0.02(-0.13%)
Jul 28, 2004	17.79	18.00	17.74	17.93	476,502	+0.11(+0.60%)
Jul 27, 2004	17.81	18.06	17.81	17.83	463,928	-0.06(-0.32%)
Jul 26, 2004	17.73	17.94	17.71	17.88	449,520	+0.10(+0.54%)
Jul 23, 2004	18.05	18.11	17.79	17.79	445,853	-0.26(-1.44%)
Jul 22, 2004	18.63	18.63	18.05	18.05	415,728	-0.62(-3.31%)
Jul 21, 2004	18.99	18.99	18.56	18.67	387,698	-0.23(-1.21%)
Jul 20, 2004	19.09	19.16	18.86	18.90	327,186	-0.15(-0.76%)
Jul 19, 2004	18.71	19.05	18.65	19.04	396,605	+0.42(+2.23%)
Jul 16, 2004	18.78	18.88	18.63	18.63	216,639	-0.09(-0.47%)
Jul 15, 2004	18.71	18.80	18.67	18.71	436,160	+0.06(+0.33%)
Jul 14, 2004	18.44	18.66	18.41	18.65	523,654	+0.24(+1.31%)
Jul 13, 2004	18.76	18.78	18.40	18.41	457,379	-0.35(-1.87%)
Jul 12, 2004	18.66	18.77	18.53	18.76	510,818	+0.18(+0.97%)
Jul 09, 2004	18.57	18.65	18.38	18.58	331,639	+0.11(+0.58%)
Jul 08, 2004	18.97	18.97	18.47	18.48	503,746	-0.46(-2.42%)
Jul 07, 2004	18.71	18.95	18.65	18.93	591,240	+0.26(+1.37%)
Jul 06, 2004	18.80	18.82	18.30	18.68	427,254	-0.12(-0.65%)
Jul 02, 2004	18.34	18.84	18.30	18.80	584,953	+0.55(+3.03%)
Jul 01, 2004	18.27	18.40	18.01	18.25	763,870	-0.03(-0.15%)
Jun 30, 2004	17.93	18.27	17.83	18.27	1,218,368	+0.37(+2.05%)
Jun 29, 2004	18.44	18.44	17.91	17.91	865,248	-0.57(-3.06%)
Jun 28, 2004	18.29	18.63	18.23	18.47	451,878	+0.26(+1.45%)
Jun 25, 2004	18.27	18.40	18.13	18.21	574,474	-0.02(-0.10%)
Jun 24, 2004	18.36	18.38	18.16	18.23	684,235	-0.11(-0.62%)
Jun 23, 2004	18.33	18.45	18.29	18.34	407,083	+0.02(+0.08%)
Jun 22, 2004	18.35	18.35	18.27	18.33	787,447	-0.03(-0.15%)
Jun 21, 2004	18.19	18.35	18.13	18.35	430,135	+0.30(+1.65%)
Jun 18, 2004	17.85	18.11	17.82	18.06	673,233	+0.21(+1.15%)
Jun 17, 2004	17.68	17.93	17.58	17.85	448,996	+0.18(+0.99%)
Jun 16, 2004	17.50	17.72	17.36	17.67	314,612	+0.18(+1.00%)
Jun 15, 2004	17.11	17.50	17.11	17.50	562,424	+0.44(+2.55%)
Jun 14, 2004	17.32	17.32	16.99	17.06	578,928	-0.25(-1.45%)
Jun 10, 2004	17.33	17.50	17.09	17.32	573,427	-0.01(-0.07%)
Jun 09, 2004	17.39	17.62	17.29	17.33	321,422	-0.16(-0.90%)
Jun 08, 2004	17.46	17.52	17.32	17.48	308,063	+0.05(+0.26%)
Jun 07, 2004	17.31	17.48	17.22	17.44	251,218	+0.15(+0.84%)
Jun 04, 2004	17.30	17.50	17.18	17.29	309,634	+0.09(+0.51%)
Jun 03, 2004	17.47	17.47	17.14	17.20	436,684	-0.23(-1.29%)
Jun 02, 2004	17.04	17.43	17.04	17.43	464,714	+0.37(+2.15%)

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.