Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.88	23.02	22.75	22.89	1,260,886	+0.06(+0.25%)
Aug 30, 2004	22.88	23.05	22.80	22.83	737,258	-0.11(-0.47%)
Aug 27, 2004	23.08	23.09	22.86	22.94	1,250,962	-0.15(-0.65%)
Aug 26, 2004	22.94	23.16	22.94	23.09	750,838	+0.05(+0.20%)
Aug 25, 2004	22.86	23.15	22.61	23.04	957,939	+0.20(+0.89%)
Aug 24, 2004	22.67	22.89	22.66	22.84	886,903	+0.28(+1.26%)
Aug 23, 2004	22.88	22.90	22.55	22.55	1,431,685	-0.34(-1.50%)
Aug 20, 2004	22.82	22.95	22.78	22.90	1,241,560	+0.11(+0.47%)
Aug 19, 2004	22.82	22.86	22.64	22.79	838,849	-0.08(-0.33%)
Aug 18, 2004	22.59	22.88	22.50	22.87	856,347	+0.24(+1.05%)
Aug 17, 2004	22.51	22.75	22.50	22.63	1,191,417	+0.13(+0.58%)
Aug 16, 2004	21.77	22.50	21.77	22.50	1,651,322	+0.80(+3.71%)
Aug 13, 2004	21.84	21.93	21.52	21.70	1,488,619	-0.15(-0.68%)
Aug 12, 2004	22.28	22.28	21.79	21.84	1,453,101	-0.47(-2.11%)
Aug 11, 2004	22.18	22.37	21.94	22.32	1,395,384	+0.04(+0.19%)
Aug 10, 2004	21.90	22.27	21.88	22.27	1,271,855	+0.46(+2.12%)
Aug 09, 2004	21.68	21.94	21.62	21.81	1,066,582	+0.13(+0.58%)
Aug 06, 2004	21.81	21.89	21.60	21.68	1,866,780	-0.54(-2.41%)
Aug 05, 2004	22.87	22.88	22.19	22.22	978,310	-0.67(-2.93%)
Aug 04, 2004	22.53	23.01	22.38	22.89	1,191,939	+0.24(+1.05%)
Aug 03, 2004	22.66	22.71	22.44	22.65	989,278	-0.12(-0.54%)
Aug 02, 2004	22.51	22.82	22.37	22.78	1,012,260	+0.20(+0.90%)
Jul 30, 2004	22.80	22.80	22.51	22.57	1,067,888	-0.19(-0.82%)
Jul 29, 2004	22.56	22.87	22.56	22.76	1,243,127	+0.25(+1.11%)
Jul 28, 2004	22.30	22.58	22.19	22.51	1,733,849	+0.07(+0.29%)
Jul 27, 2004	22.24	22.53	22.13	22.45	1,135,267	+0.26(+1.16%)
Jul 26, 2004	22.13	22.25	22.07	22.19	2,122,196	+0.03(+0.12%)
Jul 23, 2004	22.24	22.37	22.05	22.16	1,185,410	-0.08(-0.36%)
Jul 22, 2004	22.21	22.34	21.88	22.24	2,481,293	+0.00(+0.00%)
Jul 21, 2004	22.69	22.77	22.24	22.24	1,317,558	-0.35(-1.56%)
Jul 20, 2004	22.63	22.68	22.40	22.60	1,972,812	-0.09(-0.39%)
Jul 19, 2004	22.87	22.91	22.58	22.68	2,510,804	-0.19(-0.82%)
Jul 16, 2004	23.47	23.47	22.87	22.87	2,370,038	-0.41(-1.78%)
Jul 15, 2004	23.59	23.74	23.28	23.28	1,034,720	-0.33(-1.38%)
Jul 14, 2004	23.36	23.84	23.31	23.61	888,470	+0.09(+0.39%)
Jul 13, 2004	23.46	23.63	23.40	23.52	638,800	-0.03(-0.13%)
Jul 12, 2004	23.47	23.60	23.26	23.55	827,881	+0.13(+0.57%)
Jul 09, 2004	23.18	23.59	23.18	23.41	1,367,701	+0.28(+1.19%)
Jul 08, 2004	23.10	23.51	22.96	23.14	1,049,868	-0.06(-0.25%)
Jul 07, 2004	23.17	23.33	23.12	23.20	969,952	-0.10(-0.43%)
Jul 06, 2004	23.14	23.35	23.05	23.30	1,728,365	+0.11(+0.48%)
Jul 02, 2004	23.36	23.39	23.02	23.18	866,794	-0.27(-1.14%)
Jul 01, 2004	23.93	24.03	23.21	23.45	1,722,619	-0.47(-1.98%)
Jun 30, 2004	23.99	24.05	23.81	23.93	1,173,658	-0.14(-0.57%)
Jun 29, 2004	23.57	24.08	23.54	24.07	1,505,855	+0.54(+2.28%)
Jun 28, 2004	23.74	23.76	23.45	23.53	1,135,006	-0.13(-0.57%)
Jun 25, 2004	23.60	23.78	23.47	23.66	1,916,662	+0.07(+0.29%)
Jun 24, 2004	23.75	23.84	23.59	23.59	1,075,462	-0.21(-0.90%)
Jun 23, 2004	23.59	23.91	23.11	23.81	1,000,769	+0.25(+1.06%)
Jun 22, 2004	23.43	23.63	23.26	23.56	990,845	+0.09(+0.38%)
Jun 21, 2004	23.72	23.72	23.44	23.47	1,036,810	-0.08(-0.34%)
Jun 18, 2004	23.08	23.73	23.07	23.55	1,531,710	+0.48(+2.07%)
Jun 17, 2004	23.09	23.12	22.94	23.07	546,610	-0.01(-0.03%)
Jun 16, 2004	23.01	23.13	22.79	23.08	1,526,226	+0.10(+0.43%)
Jun 15, 2004	23.15	23.28	22.90	22.98	1,460,152	+0.04(+0.18%)
Jun 14, 2004	23.35	23.35	22.92	22.94	1,142,841	-0.41(-1.75%)
Jun 10, 2004	23.45	23.46	23.27	23.35	620,519	+0.07(+0.28%)
Jun 09, 2004	23.38	23.48	23.25	23.28	1,060,053	-0.10(-0.44%)
Jun 08, 2004	23.39	23.40	23.21	23.39	1,056,136	-0.01(-0.03%)
Jun 07, 2004	23.22	23.43	23.17	23.40	985,361	+0.35(+1.53%)
Jun 04, 2004	22.94	23.19	22.91	23.04	1,191,156	+0.34(+1.48%)
Jun 03, 2004	23.07	23.07	22.71	22.71	988,495	-0.36(-1.56%)
Jun 02, 2004	23.07	23.13	22.80	23.07	797,325	+0.18(+0.79%)

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.