Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.10	19.26	19.03	19.16	2,342,378	-0.58(-2.94%)
Aug 30, 2004	19.22	19.79	19.08	19.74	2,851,776	+0.72(+3.79%)
Aug 27, 2004	19.01	19.06	18.89	19.02	1,491,398	-0.04(-0.20%)
Aug 26, 2004	18.84	19.05	18.81	19.05	4,631,047	+0.33(+1.78%)
Aug 25, 2004	18.56	18.76	18.53	18.72	260,181	+0.16(+0.87%)
Aug 24, 2004	18.54	18.60	18.51	18.56	385,440	-0.12(-0.63%)
Aug 23, 2004	18.67	18.75	18.62	18.68	607,710	+0.02(+0.12%)
Aug 20, 2004	18.46	18.71	18.46	18.66	375,590	+0.09(+0.49%)
Aug 19, 2004	18.42	18.61	18.42	18.56	1,943,557	+0.05(+0.26%)
Aug 18, 2004	18.37	18.57	18.35	18.52	414,803	-0.02(-0.12%)
Aug 17, 2004	18.54	18.59	18.44	18.54	306,085	-0.13(-0.72%)
Aug 16, 2004	18.50	18.74	18.49	18.67	188,631	+0.20(+1.08%)
Aug 13, 2004	18.32	18.57	18.30	18.47	213,534	+0.20(+1.12%)
Aug 12, 2004	18.33	18.33	18.19	18.27	849,678	-0.12(-0.64%)
Aug 11, 2004	18.24	18.43	18.23	18.39	196,623	+0.12(+0.68%)
Aug 10, 2004	17.94	18.40	17.94	18.26	753,597	+0.23(+1.28%)
Aug 09, 2004	18.29	18.29	17.89	18.03	653,613	-0.10(-0.53%)
Aug 06, 2004	18.12	18.23	17.97	18.13	350,873	+0.15(+0.84%)
Aug 05, 2004	18.12	18.19	17.93	17.98	337,121	-0.09(-0.51%)
Aug 04, 2004	17.95	18.07	17.92	18.07	214,464	+0.12(+0.66%)
Aug 03, 2004	17.96	18.04	17.95	17.95	220,039	+0.03(+0.15%)
Aug 02, 2004	17.95	18.03	17.83	17.92	445,096	+0.14(+0.79%)
Jul 30, 2004	17.83	17.95	17.68	17.78	731,110	+0.11(+0.61%)
Jul 29, 2004	17.44	17.70	17.44	17.68	2,324,537	+0.42(+2.43%)
Jul 28, 2004	17.08	17.27	17.01	17.26	467,211	+0.03(+0.19%)
Jul 27, 2004	17.67	17.67	17.15	17.22	1,250,358	-0.45(-2.56%)
Jul 26, 2004	17.77	17.82	17.54	17.68	320,023	-0.13(-0.76%)
Jul 23, 2004	17.76	17.88	17.67	17.81	322,439	-0.39(-2.13%)
Jul 22, 2004	18.16	18.27	18.07	18.20	450,114	+0.08(+0.45%)
Jul 21, 2004	18.18	18.26	18.03	18.12	314,448	+0.02(+0.09%)
Jul 20, 2004	17.94	18.13	17.92	18.10	414,618	+0.24(+1.33%)
Jul 19, 2004	17.83	17.89	17.74	17.86	5,954,257	+0.03(+0.15%)
Jul 16, 2004	17.97	17.97	17.80	17.84	307,014	-0.11(-0.63%)
Jul 15, 2004	17.91	18.05	17.91	17.95	267,057	-0.10(-0.57%)
Jul 14, 2004	18.07	18.14	18.04	18.05	1,436,388	+0.06(+0.36%)
Jul 13, 2004	17.93	18.03	17.89	17.99	1,582,090	-0.13(-0.71%)
Jul 12, 2004	18.04	18.13	18.02	18.12	470,557	+0.24(+1.35%)
Jul 09, 2004	17.97	17.98	17.83	17.88	2,221,951	+0.12(+0.67%)
Jul 08, 2004	17.84	17.90	17.76	17.76	575,187	+0.22(+1.23%)
Jul 07, 2004	17.52	17.63	17.44	17.54	450,300	+0.31(+1.78%)
Jul 06, 2004	17.25	17.25	17.10	17.23	462,008	-0.07(-0.40%)
Jul 02, 2004	17.28	17.33	17.22	17.30	362,210	+0.03(+0.19%)
Jul 01, 2004	17.18	17.27	17.12	17.27	675,543	+0.06(+0.34%)
Jun 30, 2004	17.16	17.24	17.03	17.21	1,004,487	+0.09(+0.50%)
Jun 29, 2004	17.17	17.18	17.11	17.13	230,074	+0.02(+0.09%)
Jun 28, 2004	17.29	17.29	17.08	17.11	1,684,304	-0.08(-0.44%)
Jun 25, 2004	17.28	17.37	17.13	17.19	305,527	+0.05(+0.28%)
Jun 24, 2004	17.11	17.20	17.06	17.14	235,464	-0.06(-0.34%)
Jun 23, 2004	17.13	17.20	16.98	17.20	203,870	-0.01(-0.06%)
Jun 22, 2004	17.21	17.30	17.11	17.21	483,008	+0.01(+0.06%)
Jun 21, 2004	17.16	17.29	17.13	17.20	319,837	-0.08(-0.44%)
Jun 18, 2004	17.05	17.32	17.01	17.27	545,823	+0.11(+0.66%)
Jun 17, 2004	17.35	17.35	17.08	17.16	268,358	-0.38(-2.18%)
Jun 16, 2004	17.55	17.58	17.40	17.54	290,288	-0.01(-0.06%)
Jun 15, 2004	17.38	17.60	17.38	17.55	319,837	+0.27(+1.59%)
Jun 14, 2004	17.27	17.32	17.14	17.28	625,736	-0.38(-2.13%)
Jun 10, 2004	17.56	17.74	17.56	17.65	161,126	+0.17(+0.95%)
Jun 09, 2004	17.77	17.83	17.44	17.49	755,641	-0.57(-3.13%)
Jun 08, 2004	17.98	18.13	17.96	18.05	654,728	-0.13(-0.74%)
Jun 07, 2004	18.00	18.25	17.94	18.19	390,458	+0.41(+2.33%)
Jun 04, 2004	17.78	17.86	17.72	17.77	317,979	+0.33(+1.91%)
Jun 03, 2004	17.46	17.59	17.39	17.44	295,306	-0.19(-1.07%)
Jun 02, 2004	17.78	17.83	17.62	17.63	378,564	+0.09(+0.49%)

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.