Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.41	19.46	18.99	19.10	1,545,185	-0.24(-1.23%)
Aug 30, 2004	19.67	19.67	19.34	19.34	591,247	-0.29(-1.47%)
Aug 27, 2004	19.67	19.72	19.52	19.63	450,596	+0.00(+0.00%)
Aug 26, 2004	19.62	19.67	19.52	19.63	548,973	+0.04(+0.18%)
Aug 25, 2004	19.46	19.65	19.24	19.59	1,026,831	+0.14(+0.73%)
Aug 24, 2004	19.57	19.66	19.32	19.45	628,978	+0.06(+0.29%)
Aug 23, 2004	19.57	19.72	19.38	19.39	1,138,443	-0.19(-0.96%)
Aug 20, 2004	19.40	19.66	19.32	19.58	980,013	+0.11(+0.57%)
Aug 19, 2004	19.41	19.49	19.30	19.47	1,809,695	+0.04(+0.21%)
Aug 18, 2004	19.26	19.44	19.11	19.43	1,192,372	+0.16(+0.81%)
Aug 17, 2004	19.11	19.49	19.09	19.27	1,760,507	+0.20(+1.06%)
Aug 16, 2004	18.70	19.15	18.67	19.07	1,455,500	+0.43(+2.31%)
Aug 13, 2004	18.89	18.89	18.56	18.64	1,045,400	-0.13(-0.67%)
Aug 12, 2004	19.04	19.06	18.75	18.77	2,738,940	-0.30(-1.57%)
Aug 11, 2004	19.24	19.24	18.80	19.06	2,308,690	-0.30(-1.54%)
Aug 10, 2004	19.22	19.36	19.14	19.36	2,805,512	+0.15(+0.79%)
Aug 09, 2004	19.24	19.41	19.04	19.21	1,472,489	+0.09(+0.45%)
Aug 06, 2004	19.26	19.28	19.01	19.12	2,204,980	-0.37(-1.90%)
Aug 05, 2004	19.90	19.93	19.49	19.49	1,012,607	-0.37(-1.89%)
Aug 04, 2004	19.85	20.00	19.70	19.87	1,051,721	-0.04(-0.20%)
Aug 03, 2004	20.06	20.10	19.87	19.91	1,229,905	-0.15(-0.73%)
Aug 02, 2004	19.96	20.11	19.81	20.06	1,018,731	-0.03(-0.15%)
Jul 30, 2004	20.11	20.14	19.97	20.09	826,917	+0.01(+0.05%)
Jul 29, 2004	20.00	20.16	19.95	20.08	1,405,521	+0.22(+1.10%)
Jul 28, 2004	19.87	19.96	19.63	19.86	1,569,483	+0.02(+0.08%)
Jul 27, 2004	19.61	19.89	19.37	19.84	1,936,913	+0.33(+1.69%)
Jul 26, 2004	19.79	19.80	19.48	19.51	1,790,731	-0.21(-1.08%)
Jul 23, 2004	20.07	20.07	19.63	19.73	1,971,484	-0.37(-1.84%)
Jul 22, 2004	20.48	20.48	19.77	20.10	2,699,629	-0.38(-1.85%)
Jul 21, 2004	20.23	20.86	20.15	20.48	4,481,669	+0.33(+1.63%)
Jul 20, 2004	20.13	20.33	19.99	20.15	4,074,532	+0.61(+3.11%)
Jul 19, 2004	19.79	19.91	19.41	19.54	2,807,685	-0.04(-0.21%)
Jul 16, 2004	19.97	19.98	19.31	19.58	3,413,551	-0.33(-1.68%)
Jul 15, 2004	20.07	20.21	19.89	19.91	1,625,782	-0.15(-0.76%)
Jul 14, 2004	20.30	20.32	19.97	20.07	1,668,452	-0.34(-1.66%)
Jul 13, 2004	20.60	20.67	20.39	20.41	1,611,757	-0.17(-0.81%)
Jul 12, 2004	20.75	20.78	20.43	20.57	935,763	-0.20(-0.95%)
Jul 09, 2004	20.48	20.79	20.43	20.77	979,815	+0.42(+2.06%)
Jul 08, 2004	20.60	20.67	20.35	20.35	855,363	-0.34(-1.66%)
Jul 07, 2004	20.50	20.75	20.50	20.69	913,836	+0.19(+0.94%)
Jul 06, 2004	20.59	20.62	20.38	20.50	1,101,304	-0.21(-1.03%)
Jul 02, 2004	21.06	21.06	20.52	20.71	1,231,091	-0.41(-1.94%)
Jul 01, 2004	21.39	21.45	20.94	21.12	1,554,864	-0.19(-0.88%)
Jun 30, 2004	21.16	21.31	21.08	21.31	1,599,509	+0.22(+1.03%)
Jun 29, 2004	21.09	21.14	21.01	21.09	1,613,732	-0.08(-0.36%)
Jun 28, 2004	21.21	21.46	21.07	21.17	1,832,610	+0.10(+0.46%)
Jun 25, 2004	21.00	21.25	20.85	21.07	2,436,699	+0.09(+0.43%)
Jun 24, 2004	21.12	21.12	20.95	20.98	1,023,275	-0.14(-0.65%)
Jun 23, 2004	20.78	21.13	20.71	21.12	1,484,934	+0.34(+1.63%)
Jun 22, 2004	20.64	20.80	20.59	20.78	1,891,478	+0.08(+0.39%)
Jun 21, 2004	20.81	20.92	20.68	20.70	855,165	-0.19(-0.90%)
Jun 18, 2004	20.81	21.23	20.76	20.89	1,096,168	-0.04(-0.17%)
Jun 17, 2004	20.97	20.97	20.72	20.92	1,434,165	-0.05(-0.24%)
Jun 16, 2004	20.90	21.09	20.76	20.97	1,710,726	+0.07(+0.34%)
Jun 15, 2004	20.81	21.01	20.77	20.90	1,963,977	+0.22(+1.08%)
Jun 14, 2004	20.98	21.08	20.55	20.68	2,016,128	-0.46(-2.18%)
Jun 10, 2004	21.13	21.36	21.04	21.14	1,973,657	-0.02(-0.10%)
Jun 09, 2004	20.81	21.31	20.78	21.16	5,279,152	+0.30(+1.46%)
Jun 08, 2004	20.60	20.86	20.48	20.86	3,129,088	+0.25(+1.23%)
Jun 07, 2004	20.06	20.60	20.05	20.60	1,703,812	+0.61(+3.04%)
Jun 04, 2004	19.80	20.06	19.77	20.00	1,346,653	+0.30(+1.52%)
Jun 03, 2004	19.87	19.91	19.63	19.70	1,139,430	-0.23(-1.17%)
Jun 02, 2004	19.77	20.02	19.61	19.93	1,342,900	+0.35(+1.81%)

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.