Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.67	34.75	34.28	34.68	2,996,761	+0.01(+0.04%)
Aug 30, 2004	34.81	35.07	34.63	34.67	1,787,808	-0.28(-0.80%)
Aug 27, 2004	34.68	35.09	34.67	34.95	1,827,224	+0.32(+0.91%)
Aug 26, 2004	34.63	34.68	34.32	34.63	5,257,001	-0.12(-0.36%)
Aug 25, 2004	34.61	34.89	34.51	34.75	2,692,692	+0.14(+0.41%)
Aug 24, 2004	34.79	34.89	34.46	34.61	1,716,859	-0.09(-0.25%)
Aug 23, 2004	34.59	34.85	34.40	34.70	2,278,259	+0.09(+0.26%)
Aug 20, 2004	34.09	34.63	33.92	34.61	2,770,962	+0.51(+1.50%)
Aug 19, 2004	34.12	34.22	33.92	34.10	2,345,266	+17.11(+100.77%)
Aug 16, 2004	16.84	17.14	16.80	16.98	1,157,993	+0.19(+1.13%)
Aug 13, 2004	16.71	16.86	16.66	16.79	1,387,170	+0.09(+0.54%)
Aug 12, 2004	16.92	17.01	16.63	16.70	2,446,059	-0.38(-2.23%)
Aug 11, 2004	17.03	17.14	16.87	17.08	1,201,632	+0.00(+0.02%)
Aug 10, 2004	17.05	17.13	16.94	17.08	1,740,227	+0.16(+0.92%)
Aug 09, 2004	17.04	17.12	16.86	16.92	1,885,504	-0.04(-0.22%)
Aug 06, 2004	17.20	17.20	16.88	16.96	1,999,811	-0.33(-1.92%)
Aug 05, 2004	17.58	17.58	17.28	17.29	1,363,802	-0.24(-1.39%)
Aug 04, 2004	17.46	17.63	17.41	17.54	1,529,068	+0.03(+0.16%)
Aug 03, 2004	17.69	17.71	17.49	17.51	1,352,821	-0.26(-1.44%)
Aug 02, 2004	17.55	17.81	17.49	17.76	1,442,353	+0.21(+1.22%)
Jul 30, 2004	17.68	17.77	17.51	17.55	1,508,516	-0.09(-0.53%)
Jul 29, 2004	17.58	17.82	17.58	17.64	2,106,798	+0.15(+0.85%)
Jul 28, 2004	17.38	17.63	17.26	17.49	1,919,289	+0.07(+0.38%)
Jul 27, 2004	17.29	17.46	17.10	17.43	1,427,994	+0.19(+1.10%)
Jul 26, 2004	17.35	17.36	17.19	17.24	1,350,851	-0.06(-0.36%)
Jul 23, 2004	17.17	17.39	17.17	17.30	2,478,437	+0.12(+0.68%)
Jul 22, 2004	17.24	17.28	16.98	17.18	2,075,265	-0.14(-0.81%)
Jul 21, 2004	17.67	17.71	17.24	17.32	2,777,156	-0.02(-0.10%)
Jul 20, 2004	17.32	17.39	17.24	17.34	2,727,041	-0.04(-0.26%)
Jul 19, 2004	17.23	17.39	17.18	17.39	2,490,825	+0.16(+0.93%)
Jul 16, 2004	17.40	17.40	17.10	17.23	2,468,864	-0.06(-0.34%)
Jul 15, 2004	17.41	17.43	17.23	17.29	2,364,411	-0.20(-1.14%)
Jul 14, 2004	18.04	18.04	17.43	17.48	3,995,681	-0.56(-3.09%)
Jul 13, 2004	18.03	18.10	18.00	18.04	1,634,929	+0.00(+0.02%)
Jul 12, 2004	17.89	18.10	17.75	18.04	2,975,363	+0.12(+0.66%)
Jul 09, 2004	17.81	17.97	17.75	17.92	1,664,491	+0.11(+0.64%)
Jul 08, 2004	17.54	17.85	17.51	17.81	2,770,962	+0.27(+1.53%)
Jul 07, 2004	17.26	17.55	17.26	17.54	1,880,155	+0.26(+1.49%)
Jul 06, 2004	17.25	17.33	17.16	17.28	3,134,717	-0.05(-0.27%)
Jul 02, 2004	17.36	17.42	17.29	17.33	1,916,192	-0.08(-0.44%)
Jul 01, 2004	17.57	17.60	17.31	17.40	2,157,476	-0.23(-1.32%)
Jun 30, 2004	17.75	17.83	17.57	17.63	2,479,845	-0.22(-1.23%)
Jun 29, 2004	17.68	17.90	17.56	17.86	2,097,507	+0.18(+1.01%)
Jun 28, 2004	17.88	17.88	17.61	17.68	1,419,548	-0.19(-1.06%)
Jun 25, 2004	17.51	17.89	17.46	17.87	3,505,230	+0.30(+1.69%)
Jun 24, 2004	17.74	17.76	17.55	17.57	2,984,373	-0.22(-1.22%)
Jun 23, 2004	17.49	17.82	17.49	17.79	2,592,463	+0.17(+0.98%)
Jun 22, 2004	17.54	17.64	17.48	17.61	2,378,489	+0.04(+0.24%)
Jun 21, 2004	17.74	17.75	17.55	17.57	1,174,041	-0.13(-0.74%)
Jun 18, 2004	17.52	17.76	17.51	17.70	2,524,047	+0.07(+0.40%)
Jun 17, 2004	17.64	17.66	17.55	17.63	1,607,056	-0.01(-0.03%)
Jun 16, 2004	17.46	17.64	17.46	17.64	1,966,307	+0.19(+1.07%)
Jun 15, 2004	17.40	17.53	17.39	17.45	1,629,017	+0.08(+0.46%)
Jun 14, 2004	17.48	17.57	17.27	17.37	2,095,255	-0.18(-1.00%)
Jun 10, 2004	17.40	17.58	17.30	17.55	2,653,276	+0.09(+0.51%)
Jun 09, 2004	17.33	17.52	17.33	17.46	1,972,783	+0.06(+0.33%)
Jun 08, 2004	17.42	17.49	17.32	17.40	2,508,844	-0.14(-0.81%)
Jun 07, 2004	17.35	17.54	17.27	17.54	2,256,017	+0.24(+1.41%)
Jun 04, 2004	17.16	17.36	17.14	17.30	2,167,049	+0.15(+0.89%)
Jun 03, 2004	17.23	17.23	17.04	17.15	1,954,482	-0.08(-0.46%)
Jun 02, 2004	16.98	17.25	16.97	17.23	1,920,697	+0.24(+1.43%)

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.