Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.18	17.24	16.97	17.20	4,004,460	+0.01(+0.07%)
Aug 30, 2004	17.22	17.41	17.18	17.18	2,348,596	-0.11(-0.63%)
Aug 27, 2004	17.23	17.36	17.17	17.29	2,941,087	+0.04(+0.26%)
Aug 26, 2004	17.18	17.37	17.15	17.25	3,662,257	+0.10(+0.56%)
Aug 25, 2004	17.08	17.18	16.90	17.15	4,535,204	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,439,307	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,859	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,929	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.80	16.93	3,139,998	+0.08(+0.45%)
Aug 18, 2004	16.78	17.02	16.72	16.85	4,280,830	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.78	5,780,362	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,905,899	-0.04(-0.23%)
Aug 13, 2004	16.45	16.58	16.35	16.43	4,325,766	-0.03(-0.15%)
Aug 12, 2004	16.66	16.78	16.43	16.45	6,607,744	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.64	16.77	6,065,374	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,043,165	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,991,631	-0.11(-0.68%)
Aug 06, 2004	16.92	17.04	16.70	16.76	7,530,182	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,310,368	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,997	-0.06(-0.33%)
Aug 03, 2004	17.50	17.56	17.24	17.34	4,249,407	-0.13(-0.76%)
Aug 02, 2004	17.39	17.56	17.39	17.48	4,085,847	-0.03(-0.15%)
Jul 30, 2004	17.34	17.52	17.31	17.50	4,068,878	+0.17(+0.95%)
Jul 29, 2004	17.37	17.43	17.22	17.34	3,757,471	-0.04(-0.26%)
Jul 28, 2004	17.34	17.45	17.16	17.38	4,218,611	-0.11(-0.65%)
Jul 27, 2004	17.12	17.59	17.12	17.50	5,547,671	+0.32(+1.89%)
Jul 26, 2004	17.32	17.41	17.17	17.17	4,952,508	-0.06(-0.37%)
Jul 23, 2004	17.42	17.56	17.17	17.24	4,712,904	-0.31(-1.78%)
Jul 22, 2004	17.63	17.74	17.38	17.55	8,868,354	-0.06(-0.33%)
Jul 21, 2004	17.95	17.95	17.57	17.60	6,923,551	-0.32(-1.78%)
Jul 20, 2004	17.84	17.98	17.80	17.92	4,259,933	+0.15(+0.82%)
Jul 19, 2004	17.67	17.95	17.67	17.78	5,145,292	+0.08(+0.43%)
Jul 16, 2004	17.82	17.82	17.59	17.70	6,175,513	-0.06(-0.36%)
Jul 15, 2004	17.69	17.87	17.67	17.76	9,621,263	+0.08(+0.43%)
Jul 14, 2004	17.25	17.81	17.20	17.69	16,270,800	+0.71(+4.16%)
Jul 13, 2004	17.08	17.17	16.90	16.98	4,917,785	-0.09(-0.52%)
Jul 12, 2004	16.82	17.09	16.82	17.07	4,111,771	+0.20(+1.17%)
Jul 09, 2004	16.82	16.94	16.82	16.87	3,715,835	+0.01(+0.04%)
Jul 08, 2004	16.74	16.92	16.73	16.87	4,216,412	+0.05(+0.30%)
Jul 07, 2004	16.58	16.94	16.57	16.82	5,149,691	+0.18(+1.11%)
Jul 06, 2004	16.55	16.66	16.38	16.63	5,107,269	+0.01(+0.04%)
Jul 02, 2004	16.74	16.85	16.57	16.62	3,757,628	-0.12(-0.72%)
Jul 01, 2004	16.61	16.84	16.61	16.75	8,004,678	+0.20(+1.19%)
Jun 30, 2004	16.82	16.83	16.42	16.55	12,249,057	-0.26(-1.55%)
Jun 29, 2004	16.93	16.95	16.79	16.81	5,683,263	-0.11(-0.64%)
Jun 28, 2004	17.06	17.18	16.80	16.92	10,368,829	-0.26(-1.52%)
Jun 25, 2004	17.21	17.29	17.18	17.18	5,565,268	-0.06(-0.33%)
Jun 24, 2004	17.18	17.43	17.17	17.24	5,474,768	-0.02(-0.11%)
Jun 23, 2004	17.12	17.28	17.03	17.25	6,417,946	+0.13(+0.78%)
Jun 22, 2004	17.01	17.18	16.99	17.12	4,728,144	+0.03(+0.15%)
Jun 21, 2004	17.06	17.17	16.98	17.10	3,754,485	-0.04(-0.22%)
Jun 18, 2004	17.01	17.14	16.92	17.13	6,620,471	+0.13(+0.75%)
Jun 17, 2004	16.94	17.08	16.89	17.01	6,415,903	+0.01(+0.04%)
Jun 16, 2004	17.02	17.06	16.93	17.00	5,504,149	+0.02(+0.11%)
Jun 15, 2004	17.18	17.25	16.90	16.98	10,126,711	-0.20(-1.19%)
Jun 14, 2004	17.08	17.32	17.06	17.18	7,467,807	-0.03(-0.18%)
Jun 10, 2004	17.02	17.22	16.96	17.22	7,825,407	+0.30(+1.77%)
Jun 09, 2004	17.11	17.15	16.88	16.92	5,535,415	-0.17(-0.97%)
Jun 08, 2004	16.99	17.15	16.94	17.08	7,073,284	+0.15(+0.86%)
Jun 07, 2004	17.17	17.18	16.87	16.94	8,442,251	-0.16(-0.93%)
Jun 04, 2004	17.10	17.31	16.97	17.10	5,551,598	+0.22(+1.28%)
Jun 03, 2004	16.82	17.20	16.81	16.88	7,610,941	+0.06(+0.34%)
Jun 02, 2004	16.68	16.83	16.68	16.82	5,717,358	-0.03(-0.15%)

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.