Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.04	20.18	20.04	20.14	2,754	+0.03(+0.14%)
Aug 30, 2004	20.07	20.11	19.95	20.11	2,066	-0.05(-0.25%)
Aug 27, 2004	20.02	20.18	20.02	20.16	1,928	+0.23(+1.13%)
Aug 26, 2004	20.07	20.07	19.94	19.94	4,820	-0.07(-0.33%)
Aug 25, 2004	19.89	20.00	19.89	20.00	126,439	+0.18(+0.92%)
Aug 24, 2004	19.88	19.98	19.82	19.82	231,530	-0.01(-0.04%)
Aug 23, 2004	19.75	19.86	19.75	19.83	2,341	+0.08(+0.40%)
Aug 20, 2004	19.69	19.75	19.57	19.75	107,294	+0.15(+0.74%)
Aug 19, 2004	19.88	19.88	19.46	19.60	23,827	-0.33(-1.64%)
Aug 18, 2004	19.82	19.97	19.82	19.93	4,682	+0.05(+0.26%)
Aug 17, 2004	20.04	20.07	19.82	19.88	1,790	-0.09(-0.47%)
Aug 16, 2004	19.70	20.04	19.70	19.97	266,928	+0.38(+1.93%)
Aug 13, 2004	19.42	19.60	19.31	19.60	8,126	+0.25(+1.28%)
Aug 12, 2004	19.53	19.71	19.35	19.35	6,748	-0.24(-1.22%)
Aug 11, 2004	19.20	19.68	19.07	19.59	17,354	+0.35(+1.81%)
Aug 10, 2004	18.95	19.24	18.91	19.24	20,109	+0.36(+1.88%)
Aug 09, 2004	19.06	19.07	18.88	18.88	16,803	-0.17(-0.91%)
Aug 06, 2004	19.41	19.41	18.99	19.06	9,228	-0.42(-2.16%)
Aug 05, 2004	19.49	19.60	19.28	19.48	12,258	-0.12(-0.63%)
Aug 04, 2004	19.42	19.60	19.24	19.60	6,886	+0.15(+0.75%)
Aug 03, 2004	19.53	19.54	19.39	19.46	17,767	-0.07(-0.37%)
Aug 02, 2004	19.60	19.60	19.46	19.53	11,294	-0.15(-0.74%)
Jul 30, 2004	19.24	19.68	19.24	19.68	15,150	+0.07(+0.37%)
Jul 29, 2004	19.66	19.66	19.35	19.60	16,665	-0.01(-0.04%)
Jul 28, 2004	19.93	19.93	19.45	19.61	24,792	-0.32(-1.60%)
Jul 27, 2004	20.00	20.00	19.87	19.93	10,605	+0.00(+0.00%)
Jul 26, 2004	20.33	20.33	19.92	19.93	10,605	-0.50(-2.45%)
Jul 23, 2004	20.57	20.57	20.26	20.43	13,635	-0.21(-1.02%)
Jul 22, 2004	20.85	20.85	20.58	20.64	4,132	-0.27(-1.29%)
Jul 21, 2004	21.35	21.35	20.91	20.91	10,054	-0.44(-2.04%)
Jul 20, 2004	21.20	21.35	21.07	21.35	15,013	+0.24(+1.14%)
Jul 19, 2004	20.84	21.11	20.62	21.11	12,120	+0.20(+0.94%)
Jul 16, 2004	21.13	21.13	20.87	20.91	17,079	-0.30(-1.40%)
Jul 15, 2004	20.87	21.24	20.87	21.21	19,558	+0.23(+1.11%)
Jul 14, 2004	20.84	21.04	20.84	20.98	47,105	+0.13(+0.63%)
Jul 13, 2004	20.85	20.87	20.68	20.84	6,886	-0.01(-0.07%)
Jul 12, 2004	20.58	20.86	20.51	20.86	9,503	+0.25(+1.20%)
Jul 09, 2004	20.95	20.95	20.58	20.61	6,886	-0.23(-1.11%)
Jul 08, 2004	21.09	21.24	20.84	20.84	32,367	-0.36(-1.68%)
Jul 07, 2004	21.31	21.39	21.19	21.20	43,386	+0.04(+0.17%)
Jul 06, 2004	21.06	21.16	20.68	21.16	25,343	+0.11(+0.52%)
Jul 02, 2004	20.95	21.06	20.82	21.06	34,708	+0.18(+0.87%)
Jul 01, 2004	21.13	21.13	20.76	20.87	10,880	-0.22(-1.03%)
Jun 30, 2004	21.06	21.12	21.03	21.09	24,792	+0.04(+0.17%)
Jun 29, 2004	21.06	21.27	20.94	21.06	17,216	+0.04(+0.17%)
Jun 28, 2004	20.97	21.09	20.87	21.02	33,744	+0.05(+0.24%)
Jun 25, 2004	21.00	21.35	20.87	20.97	286,348	-0.01(-0.07%)
Jun 24, 2004	20.84	20.98	20.84	20.98	29,061	+0.05(+0.24%)
Jun 23, 2004	20.87	20.95	20.87	20.93	29,612	+0.06(+0.28%)
Jun 22, 2004	20.87	20.88	20.53	20.87	14,048	+0.08(+0.38%)
Jun 21, 2004	20.76	20.98	20.66	20.79	44,350	+0.03(+0.14%)
Jun 18, 2004	20.86	20.90	20.69	20.76	14,186	-0.07(-0.35%)
Jun 17, 2004	20.80	20.84	20.80	20.84	12,396	+0.00(+0.00%)
Jun 16, 2004	20.94	20.95	20.76	20.84	19,007	-0.11(-0.52%)
Jun 15, 2004	20.80	20.96	20.80	20.95	29,199	+0.11(+0.52%)
Jun 14, 2004	20.76	20.98	20.73	20.84	15,150	+0.14(+0.67%)
Jun 10, 2004	20.95	20.95	20.69	20.70	15,288	-0.19(-0.90%)
Jun 09, 2004	20.80	20.95	20.76	20.89	14,186	+0.19(+0.91%)
Jun 08, 2004	20.87	20.87	20.58	20.70	13,497	+0.07(+0.35%)
Jun 07, 2004	20.98	21.02	20.60	20.63	13,773	-0.28(-1.35%)
Jun 04, 2004	20.73	21.02	20.73	20.91	19,420	+0.28(+1.34%)
Jun 03, 2004	20.51	20.68	20.51	20.63	18,869	-0.04(-0.18%)
Jun 02, 2004	21.12	21.12	20.44	20.67	7,988	-0.56(-2.63%)

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.