Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.96	19.02	18.84	18.95	2,720,688	-0.05(-0.29%)
Aug 30, 2004	19.15	19.20	18.95	19.00	1,553,777	-0.30(-1.55%)
Aug 27, 2004	19.05	19.33	18.95	19.30	2,072,632	+0.27(+1.40%)
Aug 26, 2004	18.99	19.22	18.99	19.04	1,722,574	-0.02(-0.11%)
Aug 25, 2004	18.94	19.09	18.94	19.06	2,295,543	+0.10(+0.50%)
Aug 24, 2004	19.02	19.13	18.87	18.96	1,950,618	+0.00(+0.00%)
Aug 23, 2004	19.13	19.15	18.90	18.96	1,466,960	-0.10(-0.50%)
Aug 20, 2004	18.82	19.13	18.75	19.06	2,659,974	+0.28(+1.49%)
Aug 19, 2004	18.83	18.85	18.67	18.78	2,090,670	-0.09(-0.47%)
Aug 18, 2004	18.91	18.95	18.79	18.87	3,019,711	-0.03(-0.14%)
Aug 17, 2004	19.09	19.09	18.75	18.90	2,224,270	-0.19(-1.00%)
Aug 16, 2004	18.96	19.14	18.90	19.09	2,361,390	+0.15(+0.79%)
Aug 13, 2004	18.82	19.02	18.82	18.94	2,729,487	+0.15(+0.80%)
Aug 12, 2004	18.92	18.95	18.77	18.79	2,854,434	-0.14(-0.72%)
Aug 11, 2004	18.87	19.02	18.72	18.92	2,860,300	+0.04(+0.22%)
Aug 10, 2004	18.45	18.89	18.41	18.88	2,361,977	+0.50(+2.71%)
Aug 09, 2004	18.14	18.46	18.14	18.38	3,068,399	+0.25(+1.35%)
Aug 06, 2004	18.43	18.44	18.00	18.14	3,645,768	-0.35(-1.88%)
Aug 05, 2004	18.89	18.97	18.48	18.49	2,397,906	-0.38(-1.99%)
Aug 04, 2004	18.98	18.99	18.68	18.86	1,991,094	-0.13(-0.68%)
Aug 03, 2004	19.37	19.45	18.98	18.99	2,914,855	-0.38(-1.97%)
Aug 02, 2004	19.09	19.41	18.88	19.37	1,949,885	+0.18(+0.96%)
Jul 30, 2004	19.20	19.36	19.04	19.19	3,089,811	-0.01(-0.04%)
Jul 29, 2004	19.76	19.81	18.93	19.20	4,369,643	+0.01(+0.04%)
Jul 28, 2004	19.44	19.44	18.50	19.19	4,649,601	-0.25(-1.26%)
Jul 27, 2004	19.47	19.62	19.30	19.43	1,535,593	-0.01(-0.07%)
Jul 26, 2004	19.42	19.61	19.39	19.45	1,852,508	+0.03(+0.14%)
Jul 23, 2004	19.47	19.62	19.31	19.42	1,369,729	-0.02(-0.11%)
Jul 22, 2004	19.43	19.58	19.31	19.44	2,663,933	-0.14(-0.73%)
Jul 21, 2004	20.10	20.18	19.58	19.58	1,690,457	-0.41(-2.05%)
Jul 20, 2004	19.86	20.06	19.76	19.99	1,420,617	+0.09(+0.45%)
Jul 19, 2004	19.95	20.07	19.78	19.90	976,848	+0.01(+0.07%)
Jul 16, 2004	20.25	20.27	19.86	19.89	1,541,165	-0.18(-0.92%)
Jul 15, 2004	20.00	20.23	19.88	20.07	1,268,246	+0.07(+0.34%)
Jul 14, 2004	20.30	20.32	19.88	20.01	2,041,542	-0.31(-1.54%)
Jul 13, 2004	20.27	20.42	19.99	20.32	1,796,487	+0.05(+0.27%)
Jul 12, 2004	19.80	20.36	19.77	20.27	2,481,791	+0.53(+2.66%)
Jul 09, 2004	20.25	20.27	19.67	19.74	3,363,757	-0.48(-2.36%)
Jul 08, 2004	20.50	20.61	20.18	20.22	2,375,029	-0.28(-1.36%)
Jul 07, 2004	20.39	20.52	20.22	20.50	2,365,790	+0.01(+0.03%)
Jul 06, 2004	20.12	20.57	20.02	20.49	3,513,195	+0.22(+1.08%)
Jul 02, 2004	20.29	20.31	20.08	20.27	1,506,702	-0.10(-0.50%)
Jul 01, 2004	20.90	20.91	20.14	20.37	3,514,955	-0.52(-2.51%)
Jun 30, 2004	20.95	20.97	20.58	20.90	3,252,888	-0.05(-0.26%)
Jun 29, 2004	20.54	20.95	20.54	20.95	3,851,961	+0.42(+2.03%)
Jun 28, 2004	20.35	20.59	20.09	20.54	6,042,062	+0.29(+1.41%)
Jun 25, 2004	20.46	20.46	19.91	20.25	4,846,262	-0.19(-0.93%)
Jun 24, 2004	20.35	20.57	20.27	20.44	4,637,723	+0.10(+0.47%)
Jun 23, 2004	20.25	20.40	20.14	20.35	2,606,739	+0.08(+0.40%)
Jun 22, 2004	20.11	20.33	20.08	20.27	2,194,793	+0.21(+1.05%)
Jun 21, 2004	20.06	20.24	20.02	20.05	2,554,531	-0.02(-0.10%)
Jun 18, 2004	20.17	20.21	19.95	20.07	2,581,368	-0.10(-0.51%)
Jun 17, 2004	20.29	20.33	20.08	20.18	2,674,345	-0.08(-0.40%)
Jun 16, 2004	20.18	20.35	20.17	20.26	2,525,640	+0.15(+0.75%)
Jun 15, 2004	20.27	20.32	20.01	20.11	3,264,620	-0.02(-0.10%)
Jun 14, 2004	20.12	20.25	20.04	20.13	1,701,896	-0.10(-0.47%)
Jun 10, 2004	20.27	20.42	20.10	20.22	2,804,426	+0.12(+0.61%)
Jun 09, 2004	20.14	20.18	19.98	20.10	2,258,294	-0.07(-0.34%)
Jun 08, 2004	19.81	20.17	19.73	20.17	3,388,394	+0.36(+1.82%)
Jun 07, 2004	19.54	19.84	19.50	19.81	1,651,741	+0.41(+2.11%)
Jun 04, 2004	19.37	19.56	19.27	19.40	2,144,785	+0.16(+0.82%)
Jun 03, 2004	19.56	19.62	19.17	19.24	2,479,298	-0.31(-1.60%)
Jun 02, 2004	19.47	19.59	19.22	19.56	2,097,417	+0.25(+1.27%)

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.