Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.01	21.20	20.94	21.19	1,194,320	+0.22(+1.03%)
Aug 30, 2004	21.03	21.17	20.94	20.98	466,076	-0.15(-0.70%)
Aug 27, 2004	21.19	21.20	21.06	21.12	316,429	-0.04(-0.17%)
Aug 26, 2004	21.11	21.20	21.03	21.16	309,004	-0.03(-0.15%)
Aug 25, 2004	21.06	21.19	20.95	21.19	655,705	+0.15(+0.70%)
Aug 24, 2004	21.04	21.09	20.94	21.05	565,841	+0.01(+0.03%)
Aug 23, 2004	21.04	21.13	20.93	21.04	528,524	+0.06(+0.30%)
Aug 20, 2004	21.04	21.04	20.91	20.98	511,770	-0.04(-0.18%)
Aug 19, 2004	21.00	21.15	20.95	21.01	541,851	-0.07(-0.32%)
Aug 18, 2004	21.17	21.22	20.99	21.08	688,262	-0.01(-0.05%)
Aug 17, 2004	21.06	21.14	20.98	21.09	561,081	-0.06(-0.30%)
Aug 16, 2004	20.80	21.27	20.80	21.16	642,759	+0.27(+1.28%)
Aug 13, 2004	21.07	21.11	20.80	20.89	520,718	-0.15(-0.70%)
Aug 12, 2004	21.25	21.25	20.95	21.04	391,252	-0.13(-0.60%)
Aug 11, 2004	21.01	21.19	20.86	21.16	692,641	+0.11(+0.50%)
Aug 10, 2004	20.91	21.07	20.80	21.06	482,830	+0.19(+0.93%)
Aug 09, 2004	20.79	20.88	20.69	20.86	772,986	+0.12(+0.58%)
Aug 06, 2004	20.82	20.86	20.66	20.74	689,975	-0.14(-0.68%)
Aug 05, 2004	21.13	21.22	20.85	20.88	618,579	-0.32(-1.51%)
Aug 04, 2004	21.07	21.29	20.90	21.20	712,632	+0.13(+0.60%)
Aug 03, 2004	20.87	21.11	20.80	21.08	851,617	+0.11(+0.50%)
Aug 02, 2004	20.95	21.00	20.72	20.97	931,772	+0.03(+0.13%)
Jul 30, 2004	20.98	21.04	20.88	20.95	744,998	-0.02(-0.08%)
Jul 29, 2004	21.08	21.13	20.96	20.96	1,336,162	-0.03(-0.15%)
Jul 28, 2004	21.10	21.25	20.88	20.99	945,670	-0.13(-0.62%)
Jul 27, 2004	21.15	21.27	21.12	21.12	686,548	-0.07(-0.32%)
Jul 26, 2004	21.25	21.44	21.16	21.19	916,160	-0.06(-0.30%)
Jul 23, 2004	21.68	21.72	21.25	21.26	922,823	-0.45(-2.06%)
Jul 22, 2004	21.90	22.03	21.56	21.70	494,063	-0.23(-1.05%)
Jul 21, 2004	22.13	22.34	21.93	21.93	642,949	-0.32(-1.44%)
Jul 20, 2004	22.34	22.43	22.01	22.25	731,100	-0.10(-0.45%)
Jul 19, 2004	22.26	22.40	22.16	22.35	380,781	+0.19(+0.88%)
Jul 16, 2004	22.35	22.39	22.13	22.16	594,399	-0.06(-0.26%)
Jul 15, 2004	22.55	22.57	22.18	22.22	1,263,623	-0.42(-1.86%)
Jul 14, 2004	22.78	22.85	22.53	22.64	633,810	-0.23(-1.01%)
Jul 13, 2004	22.99	22.99	22.78	22.87	618,579	-0.07(-0.32%)
Jul 12, 2004	22.87	23.00	22.77	22.94	702,351	+0.16(+0.71%)
Jul 09, 2004	22.67	22.78	22.59	22.78	476,357	+0.21(+0.93%)
Jul 08, 2004	22.69	22.88	22.52	22.57	1,072,280	-0.14(-0.60%)
Jul 07, 2004	22.79	22.97	22.70	22.71	523,955	-0.11(-0.48%)
Jul 06, 2004	22.91	22.91	22.72	22.82	446,847	-0.07(-0.32%)
Jul 02, 2004	22.84	22.99	22.67	22.89	540,328	+0.11(+0.46%)
Jul 01, 2004	22.93	22.96	22.61	22.78	776,603	-0.07(-0.32%)
Jun 30, 2004	22.51	22.86	22.48	22.86	957,855	+0.41(+1.83%)
Jun 29, 2004	22.45	22.50	22.28	22.45	493,302	+0.08(+0.38%)
Jun 28, 2004	22.35	22.44	22.28	22.36	598,017	+0.01(+0.02%)
Jun 25, 2004	22.19	22.40	22.10	22.36	620,102	+0.23(+1.02%)
Jun 24, 2004	22.28	22.33	22.13	22.13	438,279	-0.04(-0.19%)
Jun 23, 2004	22.27	22.30	22.05	22.18	663,321	-0.19(-0.87%)
Jun 22, 2004	22.40	22.53	22.34	22.37	747,283	+0.07(+0.33%)
Jun 21, 2004	22.46	22.55	22.29	22.30	419,049	-0.10(-0.45%)
Jun 18, 2004	22.52	22.70	22.36	22.40	904,736	-0.18(-0.79%)
Jun 17, 2004	22.35	22.65	22.25	22.57	586,213	+0.02(+0.09%)
Jun 16, 2004	22.63	22.68	22.43	22.55	361,551	+0.05(+0.23%)
Jun 15, 2004	22.56	22.71	22.46	22.50	652,088	-0.02(-0.09%)
Jun 14, 2004	22.68	22.81	22.52	22.52	485,305	-0.29(-1.27%)
Jun 10, 2004	22.61	22.81	22.56	22.81	550,990	+0.24(+1.05%)
Jun 09, 2004	23.04	23.04	22.52	22.57	728,054	-0.44(-1.89%)
Jun 08, 2004	22.93	23.01	22.80	23.01	440,373	+0.09(+0.39%)
Jun 07, 2004	22.76	22.92	22.73	22.92	417,146	+0.23(+1.02%)
Jun 04, 2004	22.67	22.84	22.55	22.69	437,517	+0.11(+0.47%)
Jun 03, 2004	22.81	22.81	22.51	22.59	672,460	-0.17(-0.76%)
Jun 02, 2004	22.49	22.81	22.39	22.76	877,130	+0.39(+1.76%)

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.