Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.96	21.96	21.79	21.94	86,568	+0.03(+0.14%)
Aug 30, 2004	21.96	22.00	21.89	21.91	28,094	-0.17(-0.75%)
Aug 27, 2004	21.98	22.11	21.98	22.08	22,156	+0.03(+0.12%)
Aug 26, 2004	22.02	22.09	21.99	22.05	20,557	+0.00(+0.02%)
Aug 25, 2004	21.87	22.13	21.80	22.05	20,557	+0.21(+0.94%)
Aug 24, 2004	21.98	21.99	21.77	21.84	204,201	+0.02(+0.08%)
Aug 23, 2004	21.93	21.93	21.80	21.82	31,292	-0.03(-0.12%)
Aug 20, 2004	21.70	21.90	21.63	21.85	90,908	+0.15(+0.71%)
Aug 19, 2004	21.71	21.79	21.55	21.70	48,195	-0.13(-0.58%)
Aug 18, 2004	21.43	21.82	21.43	21.82	81,086	+0.31(+1.42%)
Aug 17, 2004	21.61	21.74	21.49	21.52	65,326	-0.04(-0.18%)
Aug 16, 2004	21.19	21.56	21.19	21.56	20,100	+0.36(+1.71%)
Aug 13, 2004	21.15	21.23	21.05	21.19	59,615	+0.07(+0.35%)
Aug 12, 2004	21.34	21.38	21.12	21.12	57,788	-0.39(-1.83%)
Aug 11, 2004	21.48	21.56	21.26	21.51	27,409	-0.00(-0.02%)
Aug 10, 2004	21.24	21.55	21.24	21.52	35,175	+0.32(+1.49%)
Aug 09, 2004	21.26	21.30	21.19	21.20	317,722	+0.04(+0.17%)
Aug 06, 2004	21.36	21.47	21.13	21.17	640,927	-0.47(-2.16%)
Aug 05, 2004	22.11	22.11	21.64	21.64	54,819	-0.45(-2.04%)
Aug 04, 2004	22.04	22.14	21.89	22.09	45,454	-0.01(-0.06%)
Aug 03, 2004	22.24	22.24	22.03	22.10	118,318	-0.18(-0.79%)
Aug 02, 2004	22.03	22.30	21.99	22.28	176,106	+0.08(+0.36%)
Jul 30, 2004	22.17	22.22	22.07	22.20	101,643	+0.02(+0.08%)
Jul 29, 2004	22.06	22.22	22.06	22.18	565,094	+0.09(+0.42%)
Jul 28, 2004	21.89	22.11	21.69	22.09	19,871	+0.12(+0.54%)
Jul 27, 2004	21.80	21.98	21.73	21.97	40,657	+0.28(+1.27%)
Jul 26, 2004	21.89	21.89	21.55	21.69	66,468	-0.08(-0.38%)
Jul 23, 2004	21.96	21.96	21.74	21.78	83,827	-0.21(-0.94%)
Jul 22, 2004	21.78	21.99	21.70	21.98	271,811	-0.04(-0.18%)
Jul 21, 2004	22.39	22.54	22.02	22.02	124,256	-0.34(-1.51%)
Jul 20, 2004	22.13	22.36	22.13	22.36	41,114	+0.18(+0.81%)
Jul 19, 2004	22.32	22.32	22.08	22.18	29,465	-0.11(-0.51%)
Jul 16, 2004	22.43	22.51	22.29	22.29	21,699	-0.10(-0.45%)
Jul 15, 2004	22.28	22.47	22.28	22.39	193,237	+0.09(+0.41%)
Jul 14, 2004	22.19	22.45	22.19	22.30	209,683	-0.06(-0.25%)
Jul 13, 2004	22.39	22.39	22.29	22.36	25,810	+0.04(+0.16%)
Jul 12, 2004	22.32	22.32	22.11	22.32	142,758	+0.06(+0.28%)
Jul 09, 2004	22.12	22.29	22.12	22.26	86,797	+0.20(+0.89%)
Jul 08, 2004	22.20	22.28	22.07	22.07	87,253	-0.24(-1.06%)
Jul 07, 2004	22.21	22.38	22.21	22.30	47,509	+0.10(+0.45%)
Jul 06, 2004	22.37	22.37	22.14	22.20	50,250	-0.13(-0.57%)
Jul 02, 2004	22.55	22.55	22.29	22.33	52,306	-0.25(-1.11%)
Jul 01, 2004	22.92	22.94	22.46	22.58	158,975	-0.34(-1.49%)
Jun 30, 2004	22.83	22.93	22.67	22.92	151,209	+0.13(+0.56%)
Jun 29, 2004	22.56	22.81	22.56	22.79	312,926	+0.20(+0.87%)
Jun 28, 2004	22.82	22.85	22.54	22.59	186,385	-0.18(-0.81%)
Jun 25, 2004	22.80	22.88	22.67	22.78	66,239	-0.03(-0.13%)
Jun 24, 2004	22.84	22.88	22.75	22.81	782,772	-0.05(-0.21%)
Jun 23, 2004	22.46	22.86	22.46	22.86	149,839	+0.30(+1.34%)
Jun 22, 2004	22.33	22.56	22.28	22.56	95,019	+0.19(+0.86%)
Jun 21, 2004	22.41	22.48	22.36	22.36	48,423	-0.04(-0.20%)
Jun 18, 2004	22.31	22.45	22.28	22.41	87,939	+0.17(+0.77%)
Jun 17, 2004	22.26	22.29	22.14	22.24	154,864	-0.05(-0.22%)
Jun 16, 2004	22.16	22.29	22.16	22.28	391,043	+0.12(+0.55%)
Jun 15, 2004	22.17	22.28	22.12	22.16	37,002	+0.13(+0.58%)
Jun 14, 2004	22.13	22.13	21.98	22.03	48,652	-0.14(-0.63%)
Jun 10, 2004	22.02	22.18	22.02	22.17	25,125	+0.06(+0.26%)
Jun 09, 2004	22.20	22.28	22.05	22.12	90,908	-0.14(-0.61%)
Jun 08, 2004	22.08	22.26	22.08	22.25	88,395	+0.07(+0.30%)
Jun 07, 2004	21.97	22.23	21.96	22.19	140,474	+0.35(+1.60%)
Jun 04, 2004	21.82	21.94	21.74	21.84	43,170	+0.16(+0.73%)
Jun 03, 2004	21.78	21.89	21.68	21.68	68,295	-0.23(-1.06%)
Jun 02, 2004	21.85	21.93	21.70	21.91	126,312	+0.16(+0.74%)

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.