Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.52	18.71	18.48	18.64	1,812,925	+0.17(+0.94%)
Aug 30, 2004	18.71	18.76	18.45	18.47	1,318,084	-0.20(-1.09%)
Aug 27, 2004	18.58	18.72	18.56	18.67	853,890	+0.05(+0.25%)
Aug 26, 2004	18.39	18.66	18.33	18.63	1,696,700	+0.20(+1.06%)
Aug 25, 2004	18.26	18.48	18.19	18.43	1,551,477	+0.15(+0.81%)
Aug 24, 2004	18.40	18.45	18.24	18.28	2,651,492	-0.01(-0.05%)
Aug 23, 2004	18.07	18.32	18.03	18.29	3,946,001	+0.16(+0.87%)
Aug 20, 2004	17.99	18.15	17.92	18.13	3,647,540	+0.11(+0.59%)
Aug 19, 2004	17.93	18.03	17.73	18.03	6,857,763	+0.09(+0.52%)
Aug 18, 2004	17.18	17.99	17.13	17.93	11,382,534	+0.97(+5.70%)
Aug 17, 2004	16.97	17.54	16.48	16.97	18,374,438	-1.48(-8.05%)
Aug 16, 2004	18.73	18.84	18.38	18.45	3,618,779	+0.08(+0.46%)
Aug 13, 2004	18.55	18.58	18.19	18.37	1,969,936	-0.19(-1.01%)
Aug 12, 2004	18.62	18.65	18.46	18.55	1,115,102	-0.12(-0.64%)
Aug 11, 2004	18.54	18.74	18.41	18.67	1,248,773	+0.09(+0.50%)
Aug 10, 2004	18.53	18.62	18.45	18.58	1,073,846	+0.04(+0.23%)
Aug 09, 2004	18.32	18.63	18.30	18.54	2,171,974	+0.32(+1.77%)
Aug 06, 2004	17.99	18.27	17.96	18.21	2,290,557	-0.15(-0.83%)
Aug 05, 2004	18.59	18.66	18.32	18.37	1,488,768	-0.27(-1.43%)
Aug 04, 2004	18.66	18.68	18.39	18.63	1,374,193	-0.03(-0.16%)
Aug 03, 2004	18.77	18.80	18.62	18.66	1,200,680	-0.05(-0.25%)
Aug 02, 2004	18.46	18.74	18.43	18.71	1,410,734	+0.09(+0.48%)
Jul 30, 2004	18.49	18.64	18.34	18.62	2,018,265	+0.09(+0.50%)
Jul 29, 2004	18.68	18.69	18.29	18.53	1,920,192	-0.10(-0.52%)
Jul 28, 2004	18.75	18.75	18.32	18.63	1,700,236	-0.20(-1.06%)
Jul 27, 2004	18.64	18.85	18.60	18.82	3,574,222	+0.10(+0.52%)
Jul 26, 2004	18.88	18.92	18.63	18.73	822,064	-0.04(-0.23%)
Jul 23, 2004	19.07	19.17	18.50	18.77	1,704,244	-0.33(-1.71%)
Jul 22, 2004	19.32	19.32	18.84	19.10	1,597,449	-0.23(-1.19%)
Jul 21, 2004	19.78	19.79	19.25	19.33	1,736,070	-0.40(-2.02%)
Jul 20, 2004	19.70	19.81	19.64	19.72	2,005,770	-0.01(-0.04%)
Jul 19, 2004	19.81	19.85	19.56	19.73	2,845,044	-0.05(-0.26%)
Jul 16, 2004	19.72	19.86	19.66	19.78	1,778,034	+0.17(+0.89%)
Jul 15, 2004	19.64	19.80	19.55	19.61	2,849,287	-0.25(-1.24%)
Jul 14, 2004	20.19	20.28	19.79	19.86	2,771,018	-0.43(-2.11%)
Jul 13, 2004	20.34	20.36	20.22	20.28	2,377,313	-0.15(-0.73%)
Jul 12, 2004	20.59	20.60	20.22	20.43	2,077,674	-0.14(-0.70%)
Jul 09, 2004	20.76	20.89	20.48	20.58	1,822,120	-0.11(-0.51%)
Jul 08, 2004	20.61	20.78	20.58	20.68	1,426,058	-0.02(-0.08%)
Jul 07, 2004	20.66	20.93	20.57	20.70	2,320,026	+0.02(+0.08%)
Jul 06, 2004	20.45	20.73	20.43	20.68	2,026,280	+0.17(+0.85%)
Jul 02, 2004	20.44	20.61	20.36	20.51	1,018,916	-0.03(-0.17%)
Jul 01, 2004	20.68	20.84	20.38	20.54	1,444,446	-0.15(-0.72%)
Jun 30, 2004	20.49	20.78	20.47	20.69	2,402,775	+0.27(+1.33%)
Jun 29, 2004	20.31	20.46	20.20	20.42	1,528,845	+0.11(+0.56%)
Jun 28, 2004	19.98	20.38	19.98	20.31	1,854,653	+0.33(+1.63%)
Jun 25, 2004	20.03	20.29	19.92	19.98	2,105,257	+0.02(+0.09%)
Jun 24, 2004	20.06	20.13	19.85	19.96	1,550,299	-0.09(-0.47%)
Jun 23, 2004	20.00	20.11	19.90	20.06	1,995,397	-0.00(-0.02%)
Jun 22, 2004	19.96	20.09	19.91	20.06	3,725,338	+0.10(+0.51%)
Jun 21, 2004	20.08	20.13	19.89	19.96	1,667,231	-0.04(-0.19%)
Jun 18, 2004	20.10	20.17	19.92	20.00	2,054,099	-0.22(-1.11%)
Jun 17, 2004	20.27	20.28	20.00	20.22	2,182,819	-0.05(-0.25%)
Jun 16, 2004	20.42	20.42	20.07	20.27	2,171,739	+0.00(+0.02%)
Jun 15, 2004	20.05	20.29	19.94	20.27	3,348,608	+0.28(+1.42%)
Jun 14, 2004	19.77	20.02	19.69	19.98	4,238,804	+0.23(+1.18%)
Jun 10, 2004	19.75	19.86	19.55	19.75	3,815,395	+0.11(+0.54%)
Jun 09, 2004	18.88	19.85	18.88	19.64	14,014,694	+0.71(+3.74%)
Jun 08, 2004	18.96	19.00	18.71	18.94	3,819,167	-0.03(-0.13%)
Jun 07, 2004	18.87	19.04	18.87	18.96	2,112,565	+0.09(+0.49%)
Jun 04, 2004	19.05	19.13	18.84	18.87	2,303,052	-0.14(-0.71%)
Jun 03, 2004	19.25	19.25	18.99	19.00	1,234,392	-0.25(-1.28%)
Jun 02, 2004	19.22	19.28	19.11	19.25	1,327,042	+0.03(+0.13%)

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.