Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.18	18.24	17.95	18.19	3,785,575	+0.01(+0.07%)
Aug 30, 2004	18.21	18.42	18.18	18.18	2,220,221	-0.11(-0.63%)
Aug 27, 2004	18.23	18.37	18.16	18.29	2,780,326	+0.05(+0.26%)
Aug 26, 2004	18.18	18.37	18.14	18.25	3,462,077	+0.10(+0.56%)
Aug 25, 2004	18.07	18.18	17.88	18.14	4,287,308	+0.05(+0.30%)
Aug 24, 2004	17.91	18.21	17.91	18.09	3,251,313	+0.15(+0.86%)
Aug 23, 2004	18.23	18.30	17.94	17.94	2,773,494	-0.29(-1.59%)
Aug 20, 2004	17.81	18.23	17.81	18.23	4,561,196	+0.32(+1.77%)
Aug 19, 2004	17.81	18.00	17.77	17.91	2,968,364	+0.08(+0.45%)
Aug 18, 2004	17.75	18.00	17.69	17.83	4,046,838	+0.07(+0.42%)
Aug 17, 2004	17.37	17.80	17.30	17.75	5,464,405	+0.42(+2.41%)
Aug 16, 2004	17.30	17.47	17.26	17.34	5,583,080	-0.04(-0.23%)
Aug 13, 2004	17.40	17.54	17.30	17.38	4,089,318	-0.03(-0.15%)
Aug 12, 2004	17.63	17.75	17.38	17.40	6,246,562	-0.34(-1.90%)
Aug 11, 2004	17.96	17.97	17.61	17.74	5,733,838	-0.26(-1.46%)
Aug 10, 2004	17.76	18.01	17.62	18.00	4,767,504	+0.39(+2.22%)
Aug 09, 2004	17.69	17.95	17.59	17.61	4,718,786	-0.12(-0.68%)
Aug 06, 2004	17.90	18.03	17.67	17.73	7,118,580	-0.36(-2.01%)
Aug 05, 2004	18.28	18.38	18.04	18.10	4,074,762	-0.19(-1.03%)
Aug 04, 2004	18.23	18.31	17.90	18.29	4,920,490	-0.06(-0.33%)
Aug 03, 2004	18.51	18.58	18.23	18.35	4,017,132	-0.14(-0.76%)

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.