Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.05	21.39	20.94	21.39	101,035	+0.26(+1.23%)
Aug 30, 2004	21.28	21.30	20.93	21.12	64,666	-0.39(-1.81%)
Aug 27, 2004	21.19	21.56	21.10	21.52	68,755	+0.29(+1.36%)
Aug 26, 2004	21.42	21.46	21.16	21.23	94,041	-0.22(-1.04%)
Aug 25, 2004	21.19	21.52	20.93	21.45	221,976	+0.23(+1.10%)
Aug 24, 2004	21.38	21.61	21.12	21.22	94,364	-0.02(-0.09%)
Aug 23, 2004	21.28	21.39	21.09	21.24	103,294	+0.07(+0.31%)
Aug 20, 2004	21.00	21.23	20.77	21.17	89,737	+0.31(+1.47%)
Aug 19, 2004	20.92	20.94	20.69	20.86	97,054	-0.15(-0.71%)
Aug 18, 2004	20.52	21.05	20.49	21.01	80,806	+0.50(+2.45%)
Aug 17, 2004	20.68	20.79	20.42	20.51	84,249	-0.04(-0.18%)
Aug 16, 2004	20.29	20.79	20.29	20.55	97,914	+0.26(+1.28%)
Aug 13, 2004	20.21	20.40	20.06	20.29	92,534	+0.14(+0.69%)
Aug 12, 2004	20.40	20.45	19.98	20.15	118,358	-0.62(-3.00%)
Aug 11, 2004	20.49	20.79	20.03	20.77	146,011	+0.20(+0.95%)
Aug 10, 2004	20.17	20.64	20.17	20.58	128,688	+0.48(+2.40%)
Aug 09, 2004	20.40	20.40	19.93	20.09	253,502	-0.27(-1.32%)
Aug 06, 2004	20.86	21.08	20.32	20.36	226,818	-0.98(-4.57%)
Aug 05, 2004	21.49	21.58	21.19	21.34	123,630	-0.22(-1.03%)
Aug 04, 2004	21.38	21.80	21.14	21.56	115,453	+0.05(+0.22%)
Aug 03, 2004	22.12	22.12	21.45	21.52	210,463	-0.53(-2.40%)
Aug 02, 2004	21.98	22.20	21.75	22.04	261,680	-0.12(-0.54%)
Jul 30, 2004	22.10	22.26	21.94	22.17	180,120	+0.29(+1.32%)
Jul 29, 2004	21.70	22.18	21.61	21.88	220,900	+0.41(+1.91%)
Jul 28, 2004	21.33	21.89	21.28	21.47	233,596	-0.19(-0.86%)
Jul 27, 2004	21.52	21.98	21.44	21.65	176,569	+0.23(+1.08%)
Jul 26, 2004	21.56	21.81	21.42	21.42	194,861	+0.01(+0.04%)
Jul 23, 2004	21.56	21.78	21.41	21.41	218,102	-0.27(-1.24%)
Jul 22, 2004	22.12	22.40	21.42	21.68	238,976	-0.61(-2.75%)
Jul 21, 2004	22.72	22.77	22.22	22.30	245,970	-0.15(-0.66%)
Jul 20, 2004	22.37	22.58	22.32	22.44	437,066	+0.28(+1.26%)
Jul 19, 2004	22.21	22.44	21.90	22.17	268,674	-0.08(-0.38%)
Jul 16, 2004	22.17	22.54	22.07	22.25	182,164	+0.18(+0.80%)
Jul 15, 2004	21.93	22.38	21.85	22.07	260,926	-0.23(-1.04%)
Jul 14, 2004	22.96	23.00	22.31	22.31	196,367	-0.52(-2.28%)
Jul 13, 2004	22.77	23.23	22.71	22.83	275,560	-0.04(-0.16%)
Jul 12, 2004	22.94	22.99	22.31	22.86	211,323	-0.17(-0.73%)
Jul 09, 2004	23.10	23.14	22.96	23.03	220,147	-0.17(-0.72%)
Jul 08, 2004	22.96	23.23	22.86	23.20	515,505	+0.24(+1.05%)
Jul 07, 2004	23.51	23.70	22.82	22.96	559,836	-0.70(-2.95%)
Jul 06, 2004	24.12	24.13	23.49	23.65	269,857	-0.48(-2.00%)
Jul 02, 2004	24.40	24.68	24.11	24.14	158,815	-0.35(-1.44%)
Jul 01, 2004	24.95	25.33	24.33	24.49	170,113	-0.60(-2.41%)
Jun 30, 2004	24.98	25.33	24.97	25.09	147,302	+0.07(+0.26%)
Jun 29, 2004	24.81	25.50	24.81	25.03	151,283	+0.17(+0.67%)
Jun 28, 2004	24.30	25.33	24.30	24.86	330,651	+0.46(+1.90%)
Jun 25, 2004	25.00	25.29	24.37	24.40	782,996	-0.67(-2.67%)
Jun 24, 2004	25.65	25.68	24.99	25.07	283,845	-0.78(-3.02%)
Jun 23, 2004	25.14	25.87	24.98	25.85	193,677	+0.71(+2.81%)
Jun 22, 2004	24.21	25.14	24.16	25.14	354,753	+0.85(+3.48%)
Jun 21, 2004	24.16	24.49	24.15	24.29	166,562	+0.13(+0.54%)
Jun 18, 2004	24.16	24.63	24.08	24.16	341,088	+0.14(+0.58%)
Jun 17, 2004	23.75	24.07	23.42	24.02	236,502	+0.14(+0.58%)
Jun 16, 2004	23.94	24.02	23.56	23.89	275,345	+0.13(+0.55%)
Jun 15, 2004	23.31	23.90	23.19	23.75	291,377	+0.54(+2.32%)
Jun 14, 2004	23.92	23.92	23.19	23.22	365,190	-0.71(-2.95%)
Jun 10, 2004	24.03	24.09	23.79	23.92	177,107	-0.11(-0.46%)
Jun 09, 2004	24.15	24.35	23.98	24.03	337,106	-0.12(-0.50%)
Jun 08, 2004	24.07	24.41	23.68	24.15	111,795	-0.01(-0.04%)
Jun 07, 2004	23.68	24.16	23.42	24.16	77,901	+0.72(+3.05%)
Jun 04, 2004	23.23	24.15	23.23	23.45	91,136	+0.35(+1.53%)
Jun 03, 2004	23.57	24.01	23.10	23.10	123,738	-0.75(-3.16%)
Jun 02, 2004	23.70	24.11	23.51	23.85	148,916	+0.09(+0.39%)

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.