Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.39	33.47	33.01	33.40	3,111,616	+0.01(+0.04%)
Aug 30, 2004	33.52	33.78	33.36	33.39	1,856,329	-0.27(-0.80%)
Aug 27, 2004	33.40	33.79	33.39	33.66	1,897,256	+0.30(+0.91%)
Aug 26, 2004	33.35	33.40	33.05	33.35	5,458,484	-0.12(-0.36%)
Aug 25, 2004	33.34	33.61	33.23	33.47	2,795,894	+0.14(+0.41%)
Aug 24, 2004	33.50	33.61	33.18	33.34	1,782,660	-0.08(-0.25%)
Aug 23, 2004	33.31	33.57	33.13	33.42	2,365,577	+0.09(+0.26%)
Aug 20, 2004	32.84	33.35	32.67	33.33	2,877,164	+0.49(+1.50%)
Aug 19, 2004	32.86	32.96	32.67	32.84	2,435,153	+16.48(+100.77%)
Aug 16, 2004	16.22	16.50	16.18	16.36	1,202,375	+0.18(+1.13%)
Aug 13, 2004	16.09	16.23	16.04	16.17	1,440,336	+0.09(+0.54%)
Aug 12, 2004	16.30	16.38	16.01	16.09	2,539,809	-0.37(-2.23%)
Aug 11, 2004	16.41	16.51	16.25	16.45	1,247,687	+0.00(+0.02%)
Aug 10, 2004	16.42	16.50	16.32	16.45	1,806,924	+0.15(+0.92%)
Aug 09, 2004	16.41	16.49	16.24	16.30	1,957,769	-0.04(-0.22%)
Aug 06, 2004	16.56	16.56	16.26	16.34	2,076,457	-0.32(-1.92%)
Aug 05, 2004	16.93	16.93	16.64	16.66	1,416,072	-0.23(-1.39%)
Aug 04, 2004	16.82	16.98	16.76	16.89	1,587,673	+0.03(+0.16%)
Aug 03, 2004	17.04	17.05	16.84	16.86	1,404,671	-0.25(-1.44%)
Aug 02, 2004	16.90	17.16	16.84	17.11	1,497,633	+0.21(+1.22%)
Jul 30, 2004	17.03	17.11	16.86	16.90	1,566,332	-0.09(-0.53%)
Jul 29, 2004	16.93	17.16	16.93	16.99	2,187,545	+0.14(+0.85%)
Jul 28, 2004	16.74	16.98	16.62	16.85	1,992,849	+0.06(+0.38%)
Jul 27, 2004	16.65	16.81	16.47	16.79	1,482,724	+0.18(+1.10%)
Jul 26, 2004	16.71	16.72	16.55	16.60	1,402,624	-0.06(-0.36%)
Jul 23, 2004	16.54	16.75	16.54	16.66	2,573,427	+0.11(+0.68%)
Jul 22, 2004	16.61	16.64	16.36	16.55	2,154,803	-0.14(-0.81%)
Jul 21, 2004	17.02	17.06	16.60	16.68	2,883,595	-0.02(-0.10%)
Jul 20, 2004	16.68	16.74	16.61	16.70	2,831,559	-0.04(-0.26%)
Jul 19, 2004	16.59	16.75	16.55	16.74	2,586,290	+0.15(+0.93%)
Jul 16, 2004	16.76	16.76	16.47	16.59	2,563,488	-0.06(-0.34%)
Jul 15, 2004	16.77	16.78	16.60	16.65	2,455,031	-0.19(-1.14%)
Jul 14, 2004	17.38	17.38	16.79	16.84	4,148,822	-0.54(-3.09%)
Jul 13, 2004	17.36	17.44	17.33	17.38	1,697,591	+0.00(+0.02%)
Jul 12, 2004	17.23	17.43	17.09	17.37	3,089,399	+0.11(+0.66%)
Jul 09, 2004	17.15	17.31	17.10	17.26	1,728,286	+0.11(+0.64%)
Jul 08, 2004	16.89	17.19	16.86	17.15	2,877,164	+0.26(+1.53%)
Jul 07, 2004	16.62	16.90	16.62	16.89	1,952,215	+0.25(+1.49%)
Jul 06, 2004	16.62	16.69	16.53	16.64	3,254,861	-0.04(-0.27%)
Jul 02, 2004	16.72	16.78	16.65	16.69	1,989,634	-0.07(-0.44%)
Jul 01, 2004	16.92	16.95	16.67	16.76	2,240,165	-0.22(-1.32%)
Jun 30, 2004	17.10	17.17	16.92	16.98	2,574,889	-0.21(-1.23%)
Jun 29, 2004	17.02	17.24	16.92	17.20	2,177,898	+0.17(+1.01%)
Jun 28, 2004	17.22	17.22	16.96	17.02	1,473,954	-0.18(-1.06%)
Jun 25, 2004	16.86	17.23	16.81	17.21	3,639,574	+0.29(+1.69%)
Jun 24, 2004	17.09	17.11	16.90	16.92	3,098,754	-0.21(-1.22%)
Jun 23, 2004	16.85	17.16	16.85	17.13	2,691,823	+0.17(+0.98%)
Jun 22, 2004	16.89	16.99	16.84	16.96	2,469,648	+0.04(+0.24%)
Jun 21, 2004	17.09	17.10	16.90	16.92	1,219,038	-0.13(-0.74%)
Jun 18, 2004	16.87	17.10	16.86	17.05	2,620,786	+0.07(+0.40%)
Jun 17, 2004	16.99	17.00	16.91	16.98	1,668,649	-0.01(-0.03%)
Jun 16, 2004	16.82	16.99	16.81	16.99	2,041,669	+0.18(+1.07%)
Jun 15, 2004	16.76	16.88	16.75	16.81	1,691,452	+0.08(+0.46%)
Jun 14, 2004	16.83	16.92	16.63	16.73	2,175,559	-0.17(-1.00%)
Jun 10, 2004	16.76	16.93	16.66	16.90	2,754,967	+0.09(+0.51%)
Jun 09, 2004	16.69	16.88	16.69	16.81	2,048,393	+0.05(+0.33%)
Jun 08, 2004	16.78	16.85	16.68	16.76	2,604,999	-0.14(-0.81%)
Jun 07, 2004	16.71	16.89	16.63	16.89	2,342,482	+0.23(+1.41%)
Jun 04, 2004	16.53	16.72	16.50	16.66	2,250,104	+0.15(+0.89%)
Jun 03, 2004	16.59	16.59	16.41	16.51	2,029,391	-0.08(-0.46%)
Jun 02, 2004	16.36	16.61	16.34	16.59	1,994,311	+0.23(+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.