Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.02	21.06	20.92	21.01	235,898	+0.07(+0.35%)
Aug 30, 2004	21.03	21.03	20.73	20.94	227,756	-0.05(-0.23%)
Aug 27, 2004	20.74	21.01	20.71	20.98	110,670	+0.28(+1.33%)
Aug 26, 2004	20.71	20.75	20.54	20.71	123,378	-0.12(-0.58%)
Aug 25, 2004	20.68	20.94	20.68	20.83	196,171	+0.18(+0.86%)
Aug 24, 2004	20.40	20.67	20.40	20.65	166,190	+0.26(+1.27%)
Aug 23, 2004	20.38	20.47	20.31	20.39	122,144	+0.06(+0.32%)
Aug 20, 2004	20.39	20.41	20.29	20.33	112,767	-0.06(-0.28%)
Aug 19, 2004	20.43	20.43	20.38	20.38	129,053	-0.02(-0.08%)
Aug 18, 2004	20.31	20.43	20.26	20.40	133,988	+0.10(+0.48%)
Aug 17, 2004	20.34	20.36	20.26	20.30	159,774	-0.03(-0.16%)
Aug 16, 2004	20.34	20.46	20.30	20.34	164,956	+0.03(+0.16%)
Aug 13, 2004	20.27	20.36	20.27	20.30	218,132	+0.03(+0.16%)
Aug 12, 2004	20.22	20.38	20.20	20.27	193,210	+0.14(+0.68%)
Aug 11, 2004	20.19	20.25	20.07	20.13	231,950	-0.06(-0.28%)
Aug 10, 2004	20.14	20.23	20.08	20.19	306,101	-0.07(-0.36%)
Aug 09, 2004	20.72	20.72	20.26	20.26	487,220	-0.38(-1.85%)
Aug 06, 2004	20.60	20.79	20.52	20.64	356,932	-0.03(-0.16%)
Aug 05, 2004	21.01	21.03	20.63	20.68	326,088	-0.36(-1.70%)
Aug 04, 2004	21.28	21.28	20.96	21.03	233,431	-0.24(-1.14%)
Aug 03, 2004	21.37	21.37	21.22	21.28	134,852	-0.05(-0.23%)
Aug 02, 2004	21.41	21.42	21.25	21.32	245,152	-0.19(-0.90%)
Jul 30, 2004	21.38	21.55	21.28	21.52	237,502	+0.14(+0.64%)
Jul 29, 2004	21.56	21.60	21.19	21.38	378,647	-0.33(-1.53%)
Jul 28, 2004	21.98	21.99	21.48	21.71	374,082	-0.43(-1.94%)
Jul 27, 2004	21.46	22.41	21.46	22.14	754,580	+0.86(+4.04%)
Jul 26, 2004	21.48	21.50	21.20	21.28	295,984	-0.29(-1.35%)
Jul 23, 2004	21.56	21.62	21.52	21.58	290,061	+0.02(+0.08%)
Jul 22, 2004	21.58	21.63	21.48	21.56	159,034	-0.02(-0.08%)
Jul 21, 2004	21.34	21.67	21.34	21.58	117,826	+0.23(+1.10%)
Jul 20, 2004	21.32	21.42	21.20	21.34	90,559	+0.02(+0.08%)
Jul 19, 2004	21.29	21.63	21.21	21.32	223,684	+0.11(+0.54%)
Jul 16, 2004	21.17	21.28	21.03	21.21	147,683	-0.06(-0.31%)
Jul 15, 2004	21.29	21.48	21.25	21.28	260,204	-0.14(-0.64%)
Jul 14, 2004	21.07	21.43	20.96	21.41	190,742	+0.32(+1.50%)
Jul 13, 2004	20.98	21.15	20.86	21.10	272,295	+0.04(+0.19%)
Jul 12, 2004	20.64	21.07	20.63	21.06	320,289	+0.38(+1.84%)
Jul 09, 2004	20.47	20.72	20.43	20.68	231,457	+0.41(+2.00%)
Jul 08, 2004	20.22	20.79	20.22	20.27	282,042	-0.02(-0.12%)
Jul 07, 2004	20.43	20.59	20.13	20.30	274,392	+0.02(+0.08%)
Jul 06, 2004	20.59	20.60	20.05	20.28	302,893	-0.32(-1.57%)
Jul 02, 2004	20.60	20.67	20.47	20.60	184,326	+0.00(+0.00%)
Jul 01, 2004	20.63	20.71	20.43	20.60	274,269	+0.12(+0.59%)
Jun 30, 2004	20.29	20.59	20.26	20.48	197,158	+0.19(+0.96%)
Jun 29, 2004	20.14	20.30	20.14	20.29	193,827	+0.10(+0.48%)
Jun 28, 2004	20.12	20.30	20.12	20.19	127,572	+0.07(+0.36%)
Jun 25, 2004	20.33	20.38	20.09	20.12	112,150	-0.21(-1.04%)
Jun 24, 2004	20.00	20.38	20.00	20.33	231,580	+0.37(+1.87%)
Jun 23, 2004	20.26	20.26	19.81	19.95	297,341	-0.31(-1.52%)
Jun 22, 2004	20.30	20.33	20.22	20.26	147,560	-0.06(-0.32%)
Jun 21, 2004	20.33	20.38	20.26	20.33	167,794	+0.06(+0.28%)
Jun 18, 2004	20.17	20.27	20.16	20.27	141,391	+0.03(+0.16%)
Jun 17, 2004	20.04	20.27	20.03	20.24	150,891	+0.12(+0.60%)
Jun 16, 2004	20.39	20.39	20.06	20.12	138,430	-0.12(-0.60%)
Jun 15, 2004	20.18	20.31	20.12	20.24	123,871	+0.01(+0.04%)
Jun 14, 2004	20.43	20.43	20.23	20.23	207,645	-0.19(-0.95%)
Jun 10, 2004	20.36	20.45	20.21	20.43	223,067	+0.02(+0.08%)
Jun 09, 2004	20.29	20.43	20.23	20.41	221,710	+0.06(+0.28%)
Jun 08, 2004	20.47	20.47	20.22	20.35	97,962	-0.09(-0.44%)
Jun 07, 2004	20.22	20.44	20.21	20.44	113,014	+0.24(+1.20%)
Jun 04, 2004	20.30	20.33	20.06	20.20	116,592	-0.15(-0.72%)
Jun 03, 2004	20.04	20.34	19.93	20.34	535,214	+0.31(+1.54%)
Jun 02, 2004	20.13	20.13	19.72	20.04	307,458	-0.04(-0.20%)

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.