Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.81	19.84	19.74	19.75	5,617	-0.12(-0.59%)
Aug 30, 2004	19.79	20.00	19.79	19.86	2,151	+0.15(+0.76%)
Aug 27, 2004	19.96	19.96	19.62	19.71	46,250	-0.26(-1.30%)
Aug 26, 2004	19.96	19.97	19.93	19.97	1,314	+0.06(+0.29%)
Aug 25, 2004	19.91	20.00	19.91	19.91	3,943	+0.04(+0.21%)
Aug 24, 2004	19.92	19.95	19.87	19.87	4,182	-0.12(-0.59%)
Aug 23, 2004	19.96	20.08	19.96	19.99	18,643	-0.03(-0.13%)
Aug 20, 2004	20.09	20.14	20.00	20.01	4,421	-0.03(-0.17%)
Aug 19, 2004	20.04	20.07	20.04	20.05	2,868	-0.03(-0.17%)
Aug 18, 2004	19.89	20.08	19.83	20.08	97,401	+0.23(+1.14%)
Aug 17, 2004	19.79	20.04	19.79	19.86	36,092	-0.01(-0.04%)
Aug 16, 2004	19.79	19.87	19.73	19.86	18,524	+0.03(+0.17%)
Aug 13, 2004	19.86	19.86	19.83	19.83	4,421	+0.00(+0.00%)
Aug 12, 2004	20.04	20.05	19.80	19.83	20,077	-0.25(-1.25%)
Aug 11, 2004	20.29	20.29	20.08	20.08	4,421	-0.23(-1.11%)
Aug 10, 2004	20.29	20.35	20.29	20.31	3,824	-0.03(-0.12%)
Aug 09, 2004	20.25	20.53	20.25	20.33	60,592	+0.13(+0.62%)
Aug 06, 2004	20.08	20.25	20.04	20.21	22,229	+0.17(+0.84%)
Aug 05, 2004	20.34	20.34	20.04	20.04	13,743	-0.30(-1.48%)
Aug 04, 2004	20.92	20.92	20.33	20.34	104,333	+0.03(+0.16%)
Aug 03, 2004	19.96	20.31	19.95	20.31	8,126	+0.41(+2.06%)
Aug 02, 2004	19.71	19.92	19.71	19.90	2,987	+0.15(+0.76%)
Jul 30, 2004	19.41	19.86	19.37	19.75	30,714	+0.33(+1.72%)
Jul 29, 2004	19.37	19.43	19.37	19.41	10,756	+0.08(+0.43%)
Jul 28, 2004	19.47	19.57	19.29	19.33	66,926	-0.10(-0.52%)
Jul 27, 2004	19.50	19.66	19.29	19.43	46,968	-0.09(-0.47%)
Jul 26, 2004	19.79	19.79	19.50	19.52	11,473	-0.14(-0.72%)
Jul 23, 2004	19.90	19.90	19.66	19.66	120,826	-0.29(-1.47%)
Jul 22, 2004	20.42	20.42	19.96	19.96	23,424	-0.42(-2.05%)
Jul 21, 2004	20.37	20.37	20.37	20.37	239	-0.03(-0.12%)
Jul 20, 2004	20.71	20.71	20.40	20.40	156,799	-0.31(-1.49%)
Jul 19, 2004	20.74	20.75	20.60	20.71	8,485	-0.12(-0.56%)
Jul 16, 2004	20.67	20.83	20.63	20.83	98,955	+0.15(+0.73%)
Jul 15, 2004	20.79	20.83	20.65	20.68	52,824	-0.20(-0.96%)
Jul 14, 2004	20.55	20.88	20.54	20.88	34,777	+0.37(+1.79%)
Jul 13, 2004	20.48	20.54	20.42	20.51	64,536	+0.07(+0.33%)
Jul 12, 2004	20.33	20.54	20.33	20.44	96,923	+0.15(+0.74%)
Jul 09, 2004	20.02	20.37	20.01	20.29	177,833	+0.31(+1.55%)
Jul 08, 2004	19.50	20.00	19.50	19.98	82,223	+0.39(+2.01%)
Jul 07, 2004	19.62	19.62	19.52	19.59	13,624	-0.08(-0.38%)
Jul 06, 2004	19.83	19.83	19.60	19.66	24,021	-0.21(-1.05%)
Jul 02, 2004	19.66	19.87	19.58	19.87	8,126	+0.28(+1.41%)
Jul 01, 2004	19.48	19.62	19.45	19.60	20,914	+0.16(+0.82%)
Jun 30, 2004	19.41	19.62	19.41	19.44	76,128	+0.03(+0.13%)
Jun 29, 2004	19.66	19.75	19.29	19.41	106,365	-0.31(-1.57%)
Jun 28, 2004	19.87	19.87	19.72	19.72	124,291	-0.15(-0.76%)
Jun 25, 2004	20.01	20.14	19.87	19.87	46,968	-0.13(-0.63%)
Jun 24, 2004	20.46	20.46	19.79	20.00	44,338	-0.49(-2.37%)
Jun 23, 2004	20.73	20.73	20.37	20.48	28,204	-0.23(-1.09%)
Jun 22, 2004	19.83	20.80	19.83	20.71	46,131	+0.79(+3.99%)
Jun 21, 2004	20.08	20.08	19.87	19.91	14,938	-0.17(-0.83%)
Jun 18, 2004	19.89	20.08	19.88	20.08	7,409	+0.23(+1.18%)
Jun 17, 2004	19.96	19.96	19.83	19.85	15,536	-0.06(-0.29%)
Jun 16, 2004	19.89	19.96	19.79	19.91	5,138	+0.10(+0.51%)
Jun 15, 2004	20.07	20.08	19.67	19.81	30,236	-0.18(-0.88%)
Jun 14, 2004	19.91	20.17	19.91	19.98	17,329	+0.07(+0.34%)
Jun 10, 2004	20.00	20.02	19.83	19.91	78,280	-0.13(-0.63%)
Jun 09, 2004	20.29	20.33	20.04	20.04	25,814	-0.33(-1.64%)
Jun 08, 2004	20.52	20.54	20.33	20.37	58,082	-0.13(-0.65%)
Jun 07, 2004	20.53	20.58	20.45	20.51	83,419	-0.03(-0.12%)
Jun 04, 2004	20.69	20.71	20.34	20.53	46,250	-0.13(-0.65%)
Jun 03, 2004	21.00	21.00	20.66	20.67	87,004	-0.33(-1.59%)
Jun 02, 2004	20.68	21.25	20.67	21.00	46,489	+0.57(+2.78%)

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.