Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.86	18.94	18.19	18.23	2,038,423	-0.62(-3.28%)
Aug 30, 2004	19.08	19.16	18.76	18.85	1,020,287	-0.35(-1.82%)
Aug 27, 2004	19.27	19.35	19.05	19.20	457,791	-0.14(-0.73%)
Aug 26, 2004	19.16	19.43	19.10	19.34	601,607	+0.04(+0.19%)
Aug 25, 2004	19.09	19.36	18.91	19.30	538,839	+0.28(+1.45%)
Aug 24, 2004	18.93	19.13	18.91	19.02	1,634,260	+0.08(+0.43%)
Aug 23, 2004	19.05	19.46	18.39	18.94	5,973,739	-1.13(-5.63%)
Aug 20, 2004	19.72	20.18	19.68	20.07	1,436,681	+0.28(+1.39%)
Aug 19, 2004	19.72	19.95	19.66	19.80	1,313,429	+0.08(+0.41%)
Aug 18, 2004	19.34	19.72	19.14	19.72	2,003,746	+0.30(+1.53%)
Aug 17, 2004	19.16	19.60	19.16	19.42	580,640	+0.22(+1.16%)
Aug 16, 2004	18.68	19.26	18.68	19.20	743,273	+0.52(+2.79%)
Aug 13, 2004	18.96	19.13	18.61	18.67	979,695	-0.27(-1.41%)
Aug 12, 2004	19.34	19.34	18.93	18.94	770,423	-0.48(-2.49%)
Aug 11, 2004	19.57	19.57	19.20	19.43	1,160,877	-0.28(-1.40%)
Aug 10, 2004	19.11	19.73	19.11	19.70	1,849,849	+0.69(+3.64%)
Aug 09, 2004	18.68	19.05	18.68	19.01	1,644,206	+0.33(+1.75%)
Aug 06, 2004	19.74	19.74	18.64	18.68	2,687,074	-1.05(-5.32%)
Aug 05, 2004	20.34	20.44	19.73	19.73	1,179,291	-0.65(-3.21%)
Aug 04, 2004	20.65	20.65	20.17	20.39	1,113,700	-0.36(-1.72%)
Aug 03, 2004	20.85	20.97	20.68	20.74	1,419,880	-0.13(-0.64%)
Aug 02, 2004	20.67	20.88	20.34	20.88	1,444,611	+0.18(+0.86%)
Jul 30, 2004	20.86	20.91	20.59	20.70	1,621,357	-0.06(-0.29%)
Jul 29, 2004	21.02	21.17	20.66	20.76	1,927,537	-0.07(-0.36%)
Jul 28, 2004	21.43	21.43	20.50	20.83	2,253,475	-0.60(-2.78%)
Jul 27, 2004	21.49	21.58	21.31	21.43	2,766,777	+0.04(+0.21%)
Jul 26, 2004	21.23	21.64	21.09	21.38	2,490,839	+0.21(+0.98%)
Jul 23, 2004	20.87	21.47	20.32	21.17	6,879,914	+1.74(+8.96%)
Jul 22, 2004	19.79	19.82	19.17	19.43	2,496,349	-0.43(-2.17%)
Jul 21, 2004	20.43	20.77	19.83	19.86	1,246,898	-0.68(-3.30%)
Jul 20, 2004	19.96	20.54	19.78	20.54	1,337,891	+0.58(+2.91%)
Jul 19, 2004	20.32	20.36	19.92	19.96	1,028,082	-0.36(-1.79%)
Jul 16, 2004	20.61	21.02	20.10	20.33	2,979,141	-0.02(-0.11%)
Jul 15, 2004	19.81	20.39	19.68	20.35	1,371,628	+0.55(+2.78%)
Jul 14, 2004	20.17	20.19	19.69	19.80	1,170,689	-0.36(-1.81%)
Jul 13, 2004	20.14	20.31	19.90	20.16	743,810	-0.05(-0.26%)
Jul 12, 2004	20.19	20.25	19.86	20.21	890,315	-0.07(-0.33%)
Jul 09, 2004	20.58	20.58	19.70	20.28	3,531,959	-0.30(-1.45%)
Jul 08, 2004	20.96	21.17	20.53	20.58	1,047,706	-0.47(-2.23%)
Jul 07, 2004	21.46	21.75	20.98	21.05	1,994,472	-0.37(-1.74%)
Jul 06, 2004	21.28	21.66	21.20	21.42	1,969,606	+0.14(+0.66%)
Jul 02, 2004	21.46	21.46	20.94	21.28	1,743,936	-0.30(-1.38%)
Jul 01, 2004	22.32	22.32	21.52	21.58	1,583,051	-0.57(-2.59%)
Jun 30, 2004	22.42	22.45	22.04	22.15	2,434,253	-0.30(-1.36%)
Jun 29, 2004	22.51	22.78	22.39	22.45	2,556,161	-0.18(-0.79%)
Jun 28, 2004	22.62	23.04	22.54	22.63	738,972	-0.21(-0.91%)
Jun 25, 2004	22.49	23.05	22.48	22.84	2,216,110	+0.36(+1.59%)
Jun 24, 2004	22.16	22.57	21.86	22.48	1,650,926	+0.33(+1.51%)
Jun 23, 2004	21.94	22.20	21.72	22.15	805,772	+0.28(+1.26%)
Jun 22, 2004	21.39	21.95	21.38	21.87	1,735,334	+0.63(+2.98%)
Jun 21, 2004	21.56	21.57	21.18	21.24	380,507	-0.32(-1.48%)
Jun 18, 2004	21.59	21.91	21.42	21.56	717,870	-0.25(-1.16%)
Jun 17, 2004	21.80	21.88	21.45	21.81	702,816	-0.15(-0.68%)
Jun 16, 2004	22.04	22.10	21.85	21.96	346,099	-0.07(-0.30%)
Jun 15, 2004	21.75	22.11	21.74	22.03	898,110	+0.33(+1.54%)
Jun 14, 2004	22.05	22.19	21.49	21.70	797,439	-0.36(-1.62%)
Jun 10, 2004	21.95	22.24	21.95	22.05	511,151	+0.10(+0.47%)
Jun 09, 2004	22.18	22.34	21.89	21.95	1,224,183	-0.19(-0.87%)
Jun 08, 2004	22.32	22.54	22.10	22.14	1,853,210	-0.25(-1.10%)
Jun 07, 2004	21.47	22.39	21.43	22.39	1,523,374	+0.93(+4.33%)
Jun 04, 2004	21.39	21.55	21.17	21.46	921,363	+0.25(+1.16%)
Jun 03, 2004	21.48	21.48	21.11	21.21	1,201,871	-0.33(-1.52%)
Jun 02, 2004	21.09	21.58	20.88	21.54	786,418	+0.45(+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.