Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.77	22.04	21.68	21.81	224,394	-0.08(-0.37%)
Aug 30, 2004	21.92	21.99	21.78	21.89	167,652	+0.01(+0.05%)
Aug 27, 2004	22.00	22.00	21.78	21.88	188,738	-0.06(-0.29%)
Aug 26, 2004	21.93	22.02	21.85	21.94	223,365	-0.24(-1.08%)
Aug 25, 2004	21.97	22.24	21.93	22.18	340,620	+0.36(+1.63%)
Aug 24, 2004	21.71	21.88	21.69	21.82	130,282	+0.06(+0.27%)
Aug 23, 2004	21.76	21.93	21.64	21.76	193,709	+0.06(+0.27%)
Aug 20, 2004	21.74	21.86	21.61	21.71	214,966	-0.04(-0.19%)
Aug 19, 2004	21.82	21.82	21.58	21.75	446,560	-0.49(-2.20%)
Aug 18, 2004	21.95	22.24	21.73	22.24	325,534	-0.25(-1.12%)
Aug 17, 2004	22.52	22.64	22.34	22.49	226,280	-0.01(-0.03%)
Aug 16, 2004	22.36	22.62	22.31	22.49	269,650	+0.26(+1.18%)
Aug 13, 2004	22.17	22.35	22.04	22.23	497,130	+0.26(+1.17%)
Aug 12, 2004	22.13	22.14	21.91	21.97	468,159	-0.09(-0.40%)
Aug 11, 2004	21.99	22.26	21.81	22.06	295,192	-0.23(-1.02%)
Aug 10, 2004	22.44	22.58	22.17	22.29	586,613	+0.64(+2.96%)
Aug 09, 2004	21.81	21.88	21.58	21.65	460,274	-0.18(-0.83%)
Aug 06, 2004	21.99	22.27	21.47	21.83	1,209,741	+1.44(+7.07%)
Aug 05, 2004	20.65	20.84	20.39	20.39	472,788	-0.08(-0.37%)
Aug 04, 2004	19.63	20.46	19.55	20.46	505,358	+0.66(+3.33%)
Aug 03, 2004	19.79	19.92	19.69	19.80	287,821	-0.30(-1.51%)
Aug 02, 2004	19.89	20.18	19.86	20.11	296,906	+0.38(+1.92%)
Jul 30, 2004	19.65	19.97	19.53	19.73	331,363	-0.25(-1.26%)
Jul 29, 2004	19.96	20.14	19.76	19.98	271,193	+0.12(+0.59%)
Jul 28, 2004	19.74	20.01	19.61	19.86	308,563	+0.40(+2.07%)
Jul 27, 2004	19.48	19.58	19.33	19.46	229,708	+0.18(+0.91%)
Jul 26, 2004	19.30	19.38	19.12	19.29	364,105	-0.23(-1.20%)
Jul 23, 2004	19.59	19.61	19.30	19.52	375,076	+0.04(+0.18%)
Jul 22, 2004	19.37	19.54	19.28	19.48	419,989	-0.32(-1.62%)
Jul 21, 2004	19.94	20.00	19.78	19.80	286,449	+0.14(+0.71%)
Jul 20, 2004	19.33	19.73	19.33	19.66	408,161	+0.09(+0.48%)
Jul 19, 2004	19.71	19.71	19.51	19.57	320,734	-0.12(-0.59%)
Jul 16, 2004	19.73	19.83	19.59	19.69	324,334	+0.17(+0.87%)
Jul 15, 2004	19.73	19.74	19.44	19.52	488,387	-0.47(-2.34%)
Jul 14, 2004	19.87	20.21	19.86	19.99	257,650	+0.03(+0.18%)
Jul 13, 2004	19.98	20.06	19.83	19.95	337,363	-0.09(-0.47%)
Jul 12, 2004	19.96	20.09	19.85	20.04	329,820	-0.08(-0.41%)
Jul 09, 2004	20.08	20.18	19.92	20.13	468,674	+0.03(+0.15%)
Jul 08, 2004	20.15	20.25	20.03	20.10	300,335	-0.10(-0.49%)
Jul 07, 2004	20.14	20.29	20.02	20.20	284,907	+0.20(+0.99%)
Jul 06, 2004	19.96	20.15	19.85	20.00	320,906	-0.11(-0.55%)
Jul 02, 2004	20.14	20.17	19.87	20.11	427,017	-0.11(-0.52%)
Jul 01, 2004	20.45	20.45	20.01	20.21	349,876	-0.12(-0.60%)
Jun 30, 2004	20.41	20.41	20.12	20.34	369,247	-0.01(-0.03%)
Jun 29, 2004	20.28	20.45	20.19	20.34	276,850	-0.16(-0.80%)
Jun 28, 2004	20.61	20.76	20.50	20.50	197,137	+0.09(+0.46%)
Jun 25, 2004	20.42	20.52	20.29	20.41	464,388	-0.18(-0.88%)
Jun 24, 2004	20.41	20.70	20.41	20.59	456,331	-0.16(-0.76%)
Jun 23, 2004	20.72	20.79	20.56	20.75	379,533	-0.19(-0.92%)
Jun 22, 2004	20.85	20.98	20.69	20.94	269,993	-0.06(-0.28%)
Jun 21, 2004	21.11	21.43	20.95	21.00	245,822	-0.17(-0.80%)
Jun 18, 2004	20.99	21.18	20.99	21.17	171,595	+0.11(+0.50%)
Jun 17, 2004	21.00	21.20	20.97	21.06	206,223	+0.15(+0.73%)
Jun 16, 2004	20.99	21.01	20.81	20.91	318,163	+0.09(+0.42%)
Jun 15, 2004	20.88	20.93	20.68	20.83	276,507	+0.06(+0.31%)
Jun 14, 2004	20.74	20.95	20.62	20.76	349,362	-0.68(-3.16%)
Jun 10, 2004	21.23	21.54	21.20	21.44	203,480	+0.38(+1.80%)
Jun 09, 2004	21.29	21.29	21.02	21.06	228,337	-0.23(-1.10%)
Jun 08, 2004	21.31	21.33	21.12	21.29	245,479	-0.05(-0.22%)
Jun 07, 2004	21.13	21.38	21.02	21.34	185,309	+0.26(+1.25%)
Jun 04, 2004	20.94	21.15	20.90	21.08	215,480	+0.25(+1.20%)
Jun 03, 2004	20.79	20.98	20.70	20.83	281,478	-0.16(-0.78%)
Jun 02, 2004	21.05	21.12	20.81	20.99	320,392	-0.02(-0.08%)

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.