Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.76	22.13	21.37	22.13	42,740	+0.37(+1.71%)
Aug 30, 2004	22.06	22.21	21.56	21.76	51,908	-0.50(-2.23%)
Aug 27, 2004	21.92	22.26	21.78	22.26	29,440	+0.07(+0.31%)
Aug 26, 2004	21.65	22.21	21.65	22.19	50,617	+0.32(+1.45%)
Aug 25, 2004	22.46	22.46	21.67	21.87	87,547	-0.46(-2.08%)
Aug 24, 2004	22.02	22.36	21.85	22.33	71,664	+0.14(+0.63%)
Aug 23, 2004	22.00	22.27	21.41	22.20	118,278	+0.36(+1.63%)
Aug 20, 2004	21.75	21.96	21.55	21.84	67,016	+0.13(+0.61%)
Aug 19, 2004	22.04	22.04	21.41	21.71	64,950	-0.10(-0.46%)
Aug 18, 2004	21.41	22.00	21.27	21.81	106,165	+0.36(+1.66%)
Aug 17, 2004	21.32	21.51	20.79	21.45	93,486	+0.53(+2.52%)
Aug 16, 2004	20.64	21.20	20.45	20.93	54,490	+0.42(+2.04%)
Aug 13, 2004	21.01	21.01	20.20	20.51	131,449	-0.29(-1.38%)
Aug 12, 2004	20.95	21.07	20.34	20.79	91,420	-0.45(-2.11%)
Aug 11, 2004	20.90	21.28	20.41	21.24	78,379	+0.19(+0.92%)
Aug 10, 2004	20.22	21.17	20.03	21.05	78,379	+0.91(+4.54%)
Aug 09, 2004	20.53	20.64	19.96	20.14	149,527	-0.54(-2.62%)
Aug 06, 2004	20.66	20.75	20.60	20.68	191,622	-0.26(-1.22%)
Aug 05, 2004	21.19	21.34	20.72	20.93	159,082	-0.24(-1.13%)
Aug 04, 2004	20.91	21.54	20.87	21.17	202,210	+0.19(+0.89%)
Aug 03, 2004	20.80	21.27	20.79	20.99	274,133	-0.07(-0.33%)
Aug 02, 2004	20.53	21.16	20.01	21.06	243,272	+0.63(+3.07%)
Jul 30, 2004	19.85	20.71	19.85	20.43	218,867	+0.42(+2.09%)
Jul 29, 2004	20.16	20.21	19.85	20.01	156,629	-0.02(-0.08%)
Jul 28, 2004	19.66	20.22	19.60	20.03	133,644	-0.19(-0.92%)
Jul 27, 2004	19.60	20.26	19.59	20.21	137,002	+0.56(+2.84%)
Jul 26, 2004	20.65	20.65	19.65	19.66	114,017	-0.60(-2.98%)
Jul 23, 2004	20.27	20.37	20.17	20.26	109,756	-0.09(-0.46%)
Jul 22, 2004	20.26	20.52	20.22	20.35	137,131	+0.05(+0.27%)
Jul 21, 2004	20.16	20.78	20.16	20.30	182,454	-0.45(-2.17%)
Jul 20, 2004	20.62	20.75	20.29	20.75	150,689	+0.22(+1.09%)
Jul 19, 2004	20.59	20.59	20.08	20.52	171,736	+0.19(+0.95%)
Jul 16, 2004	20.14	20.50	19.48	20.33	272,583	+0.29(+1.47%)
Jul 15, 2004	19.71	20.53	19.01	20.03	874,179	-1.38(-6.44%)
Jul 14, 2004	21.59	21.70	21.30	21.41	75,796	-0.19(-0.86%)
Jul 13, 2004	21.45	22.38	21.45	21.60	97,489	+0.07(+0.32%)
Jul 12, 2004	22.07	22.26	21.51	21.53	146,815	-0.74(-3.30%)
Jul 09, 2004	22.06	22.46	22.03	22.27	104,075	+0.12(+0.52%)
Jul 08, 2004	22.08	22.45	21.76	22.15	73,859	-0.06(-0.28%)
Jul 07, 2004	22.08	22.53	22.08	22.21	67,919	+0.00(+0.00%)
Jul 06, 2004	22.95	22.95	22.07	22.21	37,446	-0.39(-1.71%)
Jul 02, 2004	22.56	22.88	22.35	22.60	20,660	+0.00(+0.00%)
Jul 01, 2004	22.81	23.20	22.54	22.60	50,488	-0.59(-2.54%)
Jun 30, 2004	23.10	23.34	22.81	23.19	57,073	+0.33(+1.46%)
Jun 29, 2004	23.02	23.41	22.57	22.85	136,098	+0.28(+1.23%)
Jun 28, 2004	22.07	22.77	21.80	22.57	94,648	+0.06(+0.27%)
Jun 25, 2004	22.07	23.00	21.88	22.51	181,292	-0.05(-0.21%)
Jun 24, 2004	22.33	23.09	22.21	22.56	64,820	-0.33(-1.45%)
Jun 23, 2004	22.20	22.89	22.05	22.89	44,548	+0.13(+0.58%)
Jun 22, 2004	22.52	22.76	22.09	22.76	60,301	+0.10(+0.44%)
Jun 21, 2004	22.36	22.91	22.36	22.66	59,655	+0.07(+0.31%)
Jun 18, 2004	22.36	22.99	22.19	22.59	116,083	-0.36(-1.55%)
Jun 17, 2004	22.47	23.23	22.27	22.95	84,189	-0.19(-0.80%)
Jun 16, 2004	22.69	23.17	22.46	23.13	49,196	+0.46(+2.01%)
Jun 15, 2004	22.46	23.02	22.40	22.68	58,106	+0.09(+0.41%)
Jun 14, 2004	23.51	23.51	22.54	22.58	99,168	-0.61(-2.64%)
Jun 10, 2004	23.12	23.58	23.12	23.19	67,919	+0.08(+0.33%)
Jun 09, 2004	23.54	23.70	23.12	23.12	31,248	-0.62(-2.61%)
Jun 08, 2004	23.31	23.74	23.27	23.74	39,641	+0.05(+0.20%)
Jun 07, 2004	23.29	23.71	22.92	23.69	85,739	+0.81(+3.55%)
Jun 04, 2004	23.19	23.41	22.85	22.88	83,156	-0.05(-0.24%)
Jun 03, 2004	23.80	23.82	22.92	22.93	91,162	-1.07(-4.45%)
Jun 02, 2004	23.84	24.00	23.47	24.00	91,937	+0.32(+1.34%)

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.