Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.16	36.35	35.99	36.35	12,603,103	+0.33(+0.92%)
Aug 30, 2004	36.19	36.26	35.98	36.01	7,966,986	+18.03(+100.29%)
Aug 27, 2004	17.85	18.04	17.82	17.98	8,519,801	+0.16(+0.92%)
Aug 26, 2004	17.89	17.97	17.82	17.82	10,926,839	-0.10(-0.54%)
Aug 25, 2004	17.88	17.93	17.84	17.91	12,040,140	-0.00(-0.01%)
Aug 24, 2004	17.84	17.92	17.81	17.92	12,356,211	+0.08(+0.44%)
Aug 23, 2004	17.87	17.92	17.79	17.84	10,463,500	-0.04(-0.23%)
Aug 20, 2004	17.68	17.89	17.64	17.88	12,737,377	+0.17(+0.96%)
Aug 19, 2004	17.65	17.73	17.63	17.71	12,197,557	+0.04(+0.24%)
Aug 18, 2004	17.54	17.72	17.52	17.67	14,951,852	+0.12(+0.66%)
Aug 17, 2004	17.42	17.59	17.41	17.55	13,208,142	+0.16(+0.91%)
Aug 16, 2004	17.16	17.39	17.14	17.39	12,338,885	+0.23(+1.34%)
Aug 13, 2004	17.23	17.25	17.09	17.16	9,692,505	-0.07(-0.41%)
Aug 12, 2004	17.23	17.29	17.20	17.23	9,320,992	-0.04(-0.26%)
Aug 11, 2004	17.12	17.28	17.08	17.28	11,098,859	+0.11(+0.62%)
Aug 10, 2004	16.97	17.17	16.95	17.17	10,723,880	+0.22(+1.28%)
Aug 09, 2004	16.98	17.02	16.93	16.95	9,326,437	+0.00(+0.02%)
Aug 06, 2004	16.94	17.11	16.85	16.95	12,882,418	+0.00(+0.01%)
Aug 05, 2004	17.23	17.23	16.95	16.95	11,720,852	-0.24(-1.41%)
Aug 04, 2004	17.27	17.28	17.13	17.19	11,001,835	-0.14(-0.83%)
Aug 03, 2004	17.26	17.37	17.26	17.33	10,164,755	+0.03(+0.16%)
Aug 02, 2004	17.13	17.34	17.09	17.31	9,389,057	+0.13(+0.78%)
Jul 30, 2004	17.14	17.19	17.06	17.17	8,428,222	+0.01(+0.05%)
Jul 29, 2004	17.21	17.26	17.10	17.16	7,947,804	+0.01(+0.05%)
Jul 28, 2004	17.10	17.22	17.03	17.16	10,131,341	-0.01(-0.08%)
Jul 27, 2004	17.23	17.25	17.06	17.17	13,726,428	-0.05(-0.32%)
Jul 26, 2004	17.10	17.27	17.09	17.23	11,743,375	+0.08(+0.48%)
Jul 23, 2004	17.13	17.21	17.06	17.14	11,648,827	-0.00(-0.01%)
Jul 22, 2004	16.93	17.17	16.91	17.14	15,546,372	+0.19(+1.14%)
Jul 21, 2004	17.26	17.29	16.95	16.95	13,194,034	-0.27(-1.58%)
Jul 20, 2004	17.20	17.25	17.08	17.22	13,919,239	-0.02(-0.14%)
Jul 19, 2004	17.13	17.31	17.10	17.25	13,612,079	+0.18(+1.08%)
Jul 16, 2004	17.08	17.14	16.99	17.06	14,234,815	+0.13(+0.74%)
Jul 15, 2004	17.07	17.12	16.94	16.94	14,818,691	-0.09(-0.53%)
Jul 14, 2004	17.09	17.24	16.94	17.03	18,489,518	-0.17(-0.98%)
Jul 13, 2004	17.11	17.24	17.08	17.20	12,339,628	+0.06(+0.33%)
Jul 12, 2004	16.97	17.14	16.97	17.14	10,236,780	+0.19(+1.12%)
Jul 09, 2004	16.99	17.01	16.90	16.95	7,446,596	+0.06(+0.36%)
Jul 08, 2004	16.96	17.04	16.87	16.89	9,175,703	-0.13(-0.74%)
Jul 07, 2004	16.95	17.08	16.91	17.02	7,916,370	+0.12(+0.68%)
Jul 06, 2004	16.97	16.99	16.88	16.90	8,253,727	-0.12(-0.68%)
Jul 02, 2004	16.97	17.16	16.94	17.02	7,236,955	+0.05(+0.30%)
Jul 01, 2004	17.10	17.17	16.91	16.96	10,886,000	-0.13(-0.76%)
Jun 30, 2004	17.09	17.21	16.94	17.09	12,621,542	+0.01(+0.06%)
Jun 29, 2004	17.06	17.15	17.04	17.08	9,193,029	-0.03(-0.18%)
Jun 28, 2004	17.14	17.21	17.02	17.11	14,118,237	+0.15(+0.86%)
Jun 25, 2004	17.26	17.30	16.97	16.97	21,440,088	-0.29(-1.69%)
Jun 24, 2004	17.16	17.31	17.14	17.26	16,983,416	+0.14(+0.79%)
Jun 23, 2004	17.04	17.14	16.95	17.12	20,204,022	+0.05(+0.30%)
Jun 22, 2004	17.12	17.15	17.01	17.07	15,249,112	-0.08(-0.49%)
Jun 21, 2004	17.07	17.17	17.07	17.16	12,459,175	+0.09(+0.51%)
Jun 18, 2004	16.93	17.10	16.92	17.07	11,902,030	+0.17(+1.00%)
Jun 17, 2004	16.90	16.98	16.87	16.90	10,987,726	-0.05(-0.31%)
Jun 16, 2004	17.02	17.07	16.95	16.95	14,052,647	-0.06(-0.36%)
Jun 15, 2004	16.81	17.06	16.80	17.02	18,193,494	+0.34(+2.04%)
Jun 14, 2004	16.91	16.98	16.68	16.68	13,426,693	-0.34(-1.97%)
Jun 10, 2004	16.87	17.02	16.79	17.01	9,253,917	+0.13(+0.79%)
Jun 09, 2004	16.95	17.01	16.87	16.88	8,990,070	-0.12(-0.71%)
Jun 08, 2004	17.00	17.05	16.92	17.00	14,257,338	-0.10(-0.57%)
Jun 07, 2004	16.92	17.11	16.91	17.10	14,042,994	+0.21(+1.23%)
Jun 04, 2004	16.82	16.92	16.80	16.89	12,248,792	+0.12(+0.69%)
Jun 03, 2004	16.78	16.83	16.72	16.77	11,046,139	-0.02(-0.12%)
Jun 02, 2004	16.88	16.88	16.60	16.79	12,946,276	+0.02(+0.11%)

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.