Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.19	17.24	16.97	17.20	4,003,828	+0.01(+0.07%)
Aug 30, 2004	17.22	17.42	17.19	17.19	2,348,225	-0.11(-0.63%)
Aug 27, 2004	17.23	17.37	17.17	17.30	2,940,623	+0.04(+0.26%)
Aug 26, 2004	17.19	17.37	17.16	17.25	3,661,680	+0.10(+0.56%)
Aug 25, 2004	17.09	17.19	16.91	17.16	4,534,488	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,438,765	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,397	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,168	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.81	16.93	3,139,503	+0.08(+0.45%)
Aug 18, 2004	16.79	17.02	16.72	16.86	4,280,155	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.79	5,779,450	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,904,967	-0.04(-0.23%)
Aug 13, 2004	16.46	16.58	16.35	16.43	4,325,083	-0.03(-0.15%)
Aug 12, 2004	16.67	16.79	16.44	16.46	6,606,701	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.65	16.77	6,064,417	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,042,370	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,990,843	-0.11(-0.68%)
Aug 06, 2004	16.92	17.05	16.70	16.77	7,528,994	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,309,688	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,175	-0.06(-0.33%)
Aug 03, 2004	17.51	17.56	17.24	17.35	4,248,736	-0.13(-0.76%)
Aug 02, 2004	17.39	17.56	17.39	17.48	4,085,202	-0.03(-0.15%)
Jul 30, 2004	17.35	17.52	17.31	17.51	4,068,236	+0.17(+0.95%)
Jul 29, 2004	17.37	17.44	17.22	17.34	3,756,878	-0.04(-0.26%)
Jul 28, 2004	17.35	17.45	17.16	17.38	4,217,946	-0.11(-0.65%)
Jul 27, 2004	17.12	17.59	17.12	17.50	5,546,795	+0.32(+1.89%)
Jul 26, 2004	17.32	17.41	17.17	17.17	4,951,727	-0.06(-0.37%)
Jul 23, 2004	17.42	17.56	17.17	17.24	4,712,160	-0.31(-1.78%)
Jul 22, 2004	17.63	17.75	17.38	17.55	8,866,955	-0.06(-0.33%)
Jul 21, 2004	17.95	17.96	17.57	17.61	6,922,458	-0.32(-1.78%)
Jul 20, 2004	17.84	17.98	17.80	17.93	4,259,261	+0.15(+0.82%)
Jul 19, 2004	17.67	17.95	17.67	17.78	5,144,480	+0.08(+0.43%)
Jul 16, 2004	17.82	17.82	17.59	17.70	6,174,539	-0.06(-0.36%)
Jul 15, 2004	17.70	17.87	17.67	17.77	9,619,745	+0.08(+0.43%)
Jul 14, 2004	17.25	17.82	17.20	17.69	16,268,233	+0.71(+4.16%)
Jul 13, 2004	17.08	17.17	16.91	16.98	4,917,010	-0.09(-0.52%)
Jul 12, 2004	16.82	17.09	16.82	17.07	4,111,123	+0.20(+1.17%)
Jul 09, 2004	16.82	16.95	16.82	16.88	3,715,248	+0.01(+0.04%)
Jul 08, 2004	16.74	16.93	16.73	16.87	4,215,747	+0.05(+0.30%)
Jul 07, 2004	16.58	16.94	16.58	16.82	5,148,879	+0.18(+1.11%)
Jul 06, 2004	16.55	16.66	16.39	16.63	5,106,464	+0.01(+0.04%)
Jul 02, 2004	16.74	16.86	16.58	16.63	3,757,035	-0.12(-0.72%)
Jul 01, 2004	16.61	16.84	16.61	16.75	8,003,415	+0.20(+1.19%)
Jun 30, 2004	16.82	16.83	16.42	16.55	12,247,125	-0.26(-1.55%)
Jun 29, 2004	16.93	16.95	16.79	16.81	5,682,366	-0.11(-0.64%)
Jun 28, 2004	17.06	17.19	16.81	16.92	10,367,193	-0.26(-1.52%)
Jun 25, 2004	17.21	17.29	17.18	17.18	5,564,390	-0.06(-0.33%)
Jun 24, 2004	17.19	17.43	17.17	17.24	5,473,904	-0.02(-0.11%)
Jun 23, 2004	17.12	17.28	17.03	17.26	6,416,933	+0.13(+0.78%)
Jun 22, 2004	17.01	17.18	17.00	17.12	4,727,398	+0.03(+0.15%)
Jun 21, 2004	17.06	17.17	16.98	17.10	3,753,893	-0.04(-0.22%)
Jun 18, 2004	17.01	17.14	16.93	17.14	6,619,426	+0.13(+0.75%)
Jun 17, 2004	16.94	17.08	16.89	17.01	6,414,891	+0.01(+0.04%)
Jun 16, 2004	17.02	17.06	16.93	17.00	5,503,280	+0.02(+0.11%)
Jun 15, 2004	17.19	17.25	16.91	16.98	10,125,113	-0.20(-1.19%)
Jun 14, 2004	17.08	17.32	17.07	17.19	7,466,628	-0.03(-0.18%)
Jun 10, 2004	17.02	17.22	16.96	17.22	7,824,172	+0.30(+1.77%)
Jun 09, 2004	17.12	17.15	16.88	16.92	5,534,542	-0.17(-0.97%)
Jun 08, 2004	16.99	17.15	16.95	17.09	7,072,168	+0.15(+0.86%)
Jun 07, 2004	17.17	17.19	16.88	16.94	8,440,919	-0.16(-0.93%)
Jun 04, 2004	17.10	17.31	16.97	17.10	5,550,723	+0.22(+1.28%)
Jun 03, 2004	16.82	17.21	16.81	16.88	7,609,740	+0.06(+0.34%)
Jun 02, 2004	16.68	16.84	16.68	16.82	5,716,456	-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.