Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.26	18.45	18.23	18.39	1,837,977	+0.17(+0.94%)
Aug 30, 2004	18.46	18.50	18.20	18.22	1,336,298	-0.20(-1.09%)
Aug 27, 2004	18.33	18.47	18.31	18.42	865,689	+0.05(+0.25%)
Aug 26, 2004	18.14	18.41	18.08	18.37	1,720,146	+0.19(+1.06%)
Aug 25, 2004	18.01	18.23	17.94	18.18	1,572,917	+0.15(+0.81%)
Aug 24, 2004	18.15	18.20	17.99	18.03	2,688,132	-0.01(-0.05%)
Aug 23, 2004	17.82	18.07	17.79	18.04	4,000,529	+0.15(+0.87%)
Aug 20, 2004	17.74	17.91	17.68	17.89	3,697,944	+0.10(+0.59%)
Aug 19, 2004	17.69	17.79	17.49	17.78	6,952,527	+0.09(+0.52%)
Aug 18, 2004	16.95	17.74	16.90	17.69	11,539,824	+0.95(+5.70%)
Aug 17, 2004	16.74	17.30	16.25	16.74	18,628,348	-1.46(-8.05%)
Aug 16, 2004	18.47	18.58	18.13	18.20	3,668,785	+0.08(+0.46%)
Aug 13, 2004	18.30	18.33	17.94	18.12	1,997,157	-0.18(-1.01%)
Aug 12, 2004	18.37	18.40	18.21	18.30	1,130,511	-0.12(-0.64%)
Aug 11, 2004	18.28	18.48	18.16	18.42	1,266,029	+0.09(+0.50%)
Aug 10, 2004	18.28	18.37	18.20	18.33	1,088,685	+0.04(+0.23%)
Aug 09, 2004	18.07	18.37	18.05	18.28	2,201,988	+0.32(+1.77%)
Aug 06, 2004	17.74	18.02	17.71	17.97	2,322,209	-0.15(-0.83%)
Aug 05, 2004	18.34	18.41	18.07	18.12	1,509,340	-0.26(-1.43%)
Aug 04, 2004	18.41	18.43	18.14	18.38	1,393,182	-0.03(-0.16%)
Aug 03, 2004	18.51	18.54	18.36	18.41	1,217,272	-0.05(-0.25%)
Aug 02, 2004	18.21	18.48	18.18	18.46	1,430,228	+0.09(+0.48%)
Jul 30, 2004	18.23	18.38	18.09	18.37	2,046,154	+0.09(+0.50%)
Jul 29, 2004	18.43	18.43	18.04	18.28	1,946,726	-0.10(-0.52%)
Jul 28, 2004	18.49	18.49	18.07	18.37	1,723,731	-0.20(-1.06%)
Jul 27, 2004	18.39	18.59	18.35	18.57	3,623,612	+0.10(+0.52%)
Jul 26, 2004	18.62	18.66	18.38	18.47	833,423	-0.04(-0.23%)
Jul 23, 2004	18.81	18.91	18.25	18.51	1,727,794	-0.32(-1.71%)
Jul 22, 2004	19.06	19.06	18.59	18.84	1,619,523	-0.23(-1.19%)
Jul 21, 2004	19.51	19.52	18.99	19.06	1,760,061	-0.39(-2.02%)
Jul 20, 2004	19.43	19.54	19.38	19.46	2,033,487	-0.01(-0.04%)
Jul 19, 2004	19.54	19.58	19.29	19.46	2,884,358	-0.05(-0.26%)
Jul 16, 2004	19.45	19.59	19.39	19.51	1,802,604	+0.17(+0.89%)
Jul 15, 2004	19.37	19.53	19.28	19.34	2,888,660	-0.24(-1.24%)
Jul 14, 2004	19.92	20.01	19.52	19.59	2,809,309	-0.42(-2.11%)
Jul 13, 2004	20.06	20.08	19.95	20.01	2,410,165	-0.15(-0.73%)
Jul 12, 2004	20.31	20.32	19.95	20.15	2,106,384	-0.14(-0.70%)
Jul 09, 2004	20.48	20.61	20.20	20.30	1,847,299	-0.10(-0.51%)
Jul 08, 2004	20.33	20.50	20.30	20.40	1,445,764	-0.02(-0.08%)
Jul 07, 2004	20.38	20.64	20.29	20.42	2,352,085	+0.02(+0.08%)
Jul 06, 2004	20.17	20.44	20.15	20.40	2,054,280	+0.17(+0.85%)
Jul 02, 2004	20.16	20.33	20.08	20.23	1,032,996	-0.03(-0.16%)
Jul 01, 2004	20.40	20.56	20.10	20.26	1,464,407	-0.15(-0.72%)
Jun 30, 2004	20.21	20.50	20.19	20.41	2,435,978	+0.27(+1.33%)
Jun 29, 2004	20.03	20.18	19.92	20.14	1,549,972	+0.11(+0.56%)
Jun 28, 2004	19.71	20.10	19.71	20.03	1,880,282	+0.32(+1.63%)
Jun 25, 2004	19.76	20.01	19.64	19.71	2,134,348	+0.02(+0.09%)
Jun 24, 2004	19.78	19.85	19.58	19.69	1,571,722	-0.09(-0.47%)
Jun 23, 2004	19.73	19.84	19.63	19.78	2,022,970	-0.00(-0.02%)
Jun 22, 2004	19.69	19.82	19.64	19.79	3,776,817	+0.10(+0.51%)
Jun 21, 2004	19.81	19.85	19.62	19.69	1,690,270	-0.04(-0.19%)
Jun 18, 2004	19.82	19.89	19.65	19.72	2,082,483	-0.22(-1.11%)
Jun 17, 2004	20.00	20.00	19.72	19.94	2,212,982	-0.05(-0.25%)
Jun 16, 2004	20.15	20.15	19.79	20.00	2,201,749	+0.00(+0.02%)
Jun 15, 2004	19.78	20.01	19.66	19.99	3,394,881	+0.28(+1.42%)
Jun 14, 2004	19.50	19.75	19.43	19.71	4,297,378	+0.23(+1.18%)
Jun 10, 2004	19.48	19.59	19.28	19.48	3,868,118	+0.10(+0.54%)
Jun 09, 2004	18.62	19.58	18.62	19.38	14,208,358	+0.70(+3.74%)
Jun 08, 2004	18.70	18.74	18.46	18.68	3,871,943	-0.03(-0.13%)
Jun 07, 2004	18.61	18.78	18.61	18.70	2,141,758	+0.09(+0.49%)
Jun 04, 2004	18.79	18.87	18.59	18.61	2,334,877	-0.13(-0.71%)
Jun 03, 2004	18.99	18.99	18.73	18.74	1,251,450	-0.24(-1.28%)
Jun 02, 2004	18.96	19.02	18.85	18.99	1,345,380	+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.