Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.07	18.07	17.85	18.06	773,591	+0.10(+0.57%)
Aug 30, 2004	18.24	18.30	17.94	17.96	707,972	-0.33(-1.82%)
Aug 27, 2004	18.22	18.34	18.15	18.29	698,339	+0.07(+0.36%)
Aug 26, 2004	18.04	18.26	18.04	18.23	902,222	+0.09(+0.48%)
Aug 25, 2004	18.15	18.20	17.89	18.14	1,344,103	-0.01(-0.06%)
Aug 24, 2004	18.14	18.27	18.08	18.15	795,465	+0.08(+0.44%)
Aug 23, 2004	18.14	18.24	18.04	18.07	602,017	-0.07(-0.38%)
Aug 20, 2004	17.73	18.15	17.73	18.14	1,473,135	+0.32(+1.81%)
Aug 19, 2004	18.33	18.37	17.78	17.82	2,448,403	-0.51(-2.81%)
Aug 18, 2004	18.14	18.34	17.86	18.33	743,892	+0.00(+0.02%)
Aug 17, 2004	18.41	18.65	18.30	18.33	1,497,417	+0.02(+0.13%)
Aug 16, 2004	17.81	18.38	17.81	18.31	1,654,744	+0.49(+2.76%)
Aug 13, 2004	17.91	17.97	17.71	17.81	1,614,810	-0.09(-0.52%)
Aug 12, 2004	18.07	18.11	17.88	17.91	1,757,488	-0.16(-0.90%)
Aug 11, 2004	18.17	18.17	17.81	18.07	1,030,853	-0.11(-0.58%)
Aug 10, 2004	17.83	18.22	17.83	18.18	1,455,677	+0.38(+2.11%)
Aug 09, 2004	18.05	18.05	17.65	17.80	2,245,925	+0.00(+0.02%)
Aug 06, 2004	18.37	18.37	17.77	17.80	3,152,562	-0.72(-3.91%)
Aug 05, 2004	19.22	19.22	18.50	18.52	2,715,097	-0.72(-3.75%)
Aug 04, 2004	19.09	19.32	19.01	19.24	1,100,687	+0.16(+0.82%)
Aug 03, 2004	19.30	19.30	19.08	19.09	825,566	-0.21(-1.08%)
Aug 02, 2004	19.00	19.33	18.92	19.30	1,491,798	+0.23(+1.22%)
Jul 30, 2004	19.09	19.15	18.88	19.06	2,015,151	-0.11(-0.57%)
Jul 29, 2004	19.30	19.40	19.02	19.17	1,796,218	+0.02(+0.12%)
Jul 28, 2004	18.91	19.30	18.87	19.15	2,190,539	+0.24(+1.28%)
Jul 27, 2004	18.68	18.97	18.63	18.91	1,443,034	+0.26(+1.41%)
Jul 26, 2004	18.57	18.72	18.56	18.64	1,660,162	+0.07(+0.39%)
Jul 23, 2004	18.49	18.58	18.34	18.57	1,870,467	-0.09(-0.50%)
Jul 22, 2004	18.82	18.82	18.45	18.66	1,812,472	-0.22(-1.18%)
Jul 21, 2004	19.27	19.40	18.88	18.89	1,797,422	-0.23(-1.18%)
Jul 20, 2004	19.13	19.25	19.02	19.11	1,163,297	-0.02(-0.09%)
Jul 19, 2004	19.04	19.19	18.92	19.13	1,338,083	+0.09(+0.47%)
Jul 16, 2004	19.22	19.22	19.01	19.04	1,131,792	+0.03(+0.16%)
Jul 15, 2004	19.15	19.21	18.92	19.01	1,223,499	-0.02(-0.12%)
Jul 14, 2004	19.04	19.26	18.88	19.03	1,316,009	-0.00(-0.02%)
Jul 13, 2004	18.99	19.10	18.97	19.04	1,418,352	+0.13(+0.70%)
Jul 12, 2004	18.98	18.98	18.73	18.90	981,689	-0.08(-0.40%)
Jul 09, 2004	18.94	19.03	18.90	18.98	1,711,333	+0.23(+1.22%)
Jul 08, 2004	19.03	19.06	18.74	18.75	1,376,612	-0.24(-1.28%)
Jul 07, 2004	18.95	19.09	18.77	18.99	2,140,973	+0.05(+0.25%)
Jul 06, 2004	18.80	19.00	18.73	18.95	1,647,319	+0.15(+0.80%)
Jul 02, 2004	19.31	19.31	18.70	18.80	2,282,648	-0.51(-2.65%)
Jul 01, 2004	19.69	19.74	19.17	19.31	1,403,903	-0.45(-2.25%)
Jun 30, 2004	19.48	19.78	19.34	19.75	1,243,365	+0.32(+1.64%)
Jun 29, 2004	19.32	19.50	19.25	19.43	1,299,754	+0.16(+0.81%)
Jun 28, 2004	19.73	19.76	19.25	19.28	1,663,172	-0.19(-0.97%)
Jun 25, 2004	19.15	19.47	19.14	19.47	1,564,241	+0.29(+1.51%)
Jun 24, 2004	19.19	19.31	19.13	19.18	1,174,334	+0.00(+0.02%)
Jun 23, 2004	18.98	19.20	18.91	19.18	1,408,117	+0.20(+1.07%)
Jun 22, 2004	19.00	19.04	18.80	18.97	2,220,038	-0.01(-0.05%)
Jun 21, 2004	19.14	19.16	18.96	18.98	736,668	-0.15(-0.80%)
Jun 18, 2004	18.92	19.23	18.87	19.14	1,098,681	+0.22(+1.14%)
Jun 17, 2004	18.85	18.96	18.68	18.92	1,706,116	+0.06(+0.33%)
Jun 16, 2004	19.02	19.02	18.57	18.86	2,766,469	-0.16(-0.82%)
Jun 15, 2004	19.38	19.38	18.93	19.01	1,677,420	-0.01(-0.04%)
Jun 14, 2004	19.07	19.13	18.94	19.02	1,124,367	-0.14(-0.73%)
Jun 10, 2004	19.24	19.24	19.06	19.16	1,016,405	-0.06(-0.29%)
Jun 09, 2004	19.60	19.62	19.21	19.22	1,131,792	-0.31(-1.58%)
Jun 08, 2004	19.34	19.52	19.22	19.52	1,109,918	+0.23(+1.19%)
Jun 07, 2004	19.02	19.31	19.02	19.30	974,264	+0.33(+1.73%)
Jun 04, 2004	19.07	19.10	18.90	18.97	1,153,063	+0.21(+1.10%)
Jun 03, 2004	19.02	19.02	18.72	18.76	1,277,480	-0.27(-1.43%)
Jun 02, 2004	18.80	19.12	18.77	19.03	2,000,904	+0.35(+1.89%)

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.