Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.10	19.26	18.72	18.97	137,229	-0.16(-0.83%)
Aug 30, 2004	19.49	19.55	19.10	19.13	157,137	-0.56(-2.86%)
Aug 27, 2004	19.59	19.74	19.34	19.69	104,892	+0.18(+0.91%)
Aug 26, 2004	19.43	19.71	19.35	19.51	93,170	-0.01(-0.05%)
Aug 25, 2004	19.49	19.68	19.23	19.52	122,880	+0.13(+0.66%)
Aug 24, 2004	19.45	19.64	19.30	19.40	146,223	+0.20(+1.03%)
Aug 23, 2004	19.77	19.84	19.14	19.20	221,406	-0.49(-2.51%)
Aug 20, 2004	19.25	19.79	19.08	19.69	167,040	+0.47(+2.47%)
Aug 19, 2004	19.21	19.22	19.00	19.22	140,059	+0.01(+0.05%)
Aug 18, 2004	18.67	19.27	18.60	19.21	139,452	+0.53(+2.86%)
Aug 17, 2004	18.94	19.25	18.52	18.67	164,514	-0.02(-0.11%)
Aug 16, 2004	18.39	19.11	18.39	18.69	249,297	+0.41(+2.22%)
Aug 13, 2004	18.68	18.70	18.16	18.29	144,909	-0.26(-1.39%)
Aug 12, 2004	18.71	18.75	18.41	18.54	270,922	-0.37(-1.94%)
Aug 11, 2004	19.00	19.03	18.41	18.91	145,212	-0.19(-0.98%)
Aug 10, 2004	18.95	19.17	18.67	19.10	145,516	+0.32(+1.69%)
Aug 09, 2004	19.45	19.45	18.31	18.78	197,558	-0.47(-2.42%)
Aug 06, 2004	19.24	19.56	19.00	19.25	432,304	-0.41(-2.06%)
Aug 05, 2004	20.28	20.28	19.65	19.65	284,969	-0.58(-2.88%)
Aug 04, 2004	20.39	20.39	19.81	20.24	207,259	-0.15(-0.73%)
Aug 03, 2004	20.50	20.50	20.18	20.39	553,466	+0.05(+0.24%)
Aug 02, 2004	20.48	20.75	20.16	20.34	443,116	-0.40(-1.91%)
Jul 30, 2004	20.78	21.06	20.19	20.73	634,308	-0.15(-0.71%)
Jul 29, 2004	21.28	21.29	20.50	20.88	385,314	-0.30(-1.40%)
Jul 28, 2004	21.37	21.37	20.54	21.18	181,490	-0.11(-0.51%)
Jul 27, 2004	21.16	21.37	21.01	21.29	252,834	+0.17(+0.80%)
Jul 26, 2004	21.03	21.44	20.93	21.12	270,619	-0.01(-0.05%)
Jul 23, 2004	21.82	21.96	21.08	21.13	366,720	-0.69(-3.17%)
Jul 22, 2004	20.88	21.86	20.88	21.82	497,887	+0.54(+2.56%)
Jul 21, 2004	21.97	22.10	21.19	21.28	500,211	-0.49(-2.27%)
Jul 20, 2004	21.39	22.02	20.89	21.77	808,625	+0.49(+2.33%)
Jul 19, 2004	20.48	21.29	20.48	21.28	640,574	+0.89(+4.37%)
Jul 16, 2004	20.29	20.43	20.01	20.39	346,308	+0.10(+0.49%)
Jul 15, 2004	19.90	20.29	19.74	20.29	247,377	+0.29(+1.44%)
Jul 14, 2004	19.71	20.08	19.49	20.00	213,524	+0.30(+1.51%)
Jul 13, 2004	19.56	19.89	19.32	19.70	199,882	+0.14(+0.71%)
Jul 12, 2004	19.99	19.99	19.49	19.56	171,890	-0.38(-1.89%)
Jul 09, 2004	19.79	19.96	19.54	19.94	194,122	+0.32(+1.61%)
Jul 08, 2004	20.15	20.24	19.40	19.62	249,903	-0.52(-2.60%)
Jul 07, 2004	20.26	20.48	19.79	20.15	161,987	-0.21(-1.02%)
Jul 06, 2004	20.76	20.77	20.31	20.36	166,231	-0.38(-1.81%)
Jul 02, 2004	20.83	20.83	20.32	20.73	137,027	+0.04(+0.19%)
Jul 01, 2004	21.52	21.71	20.48	20.69	198,771	-0.52(-2.47%)
Jun 30, 2004	21.08	21.51	21.08	21.22	577,719	+0.14(+0.66%)
Jun 29, 2004	20.18	21.09	19.81	21.08	426,241	+0.90(+4.46%)
Jun 28, 2004	19.99	20.23	19.77	20.18	590,654	+0.50(+2.57%)
Jun 25, 2004	19.95	20.35	19.59	19.67	315,689	-0.11(-0.55%)
Jun 24, 2004	19.80	19.93	19.64	19.78	321,954	-0.01(-0.05%)
Jun 23, 2004	20.36	20.41	19.79	19.79	339,537	-0.40(-1.96%)
Jun 22, 2004	20.17	20.19	19.61	20.19	221,406	+0.12(+0.59%)
Jun 21, 2004	20.02	20.28	19.89	20.07	137,128	-0.15(-0.73%)
Jun 18, 2004	19.87	20.26	19.87	20.22	207,663	+0.35(+1.74%)
Jun 17, 2004	19.94	19.97	19.75	19.87	209,381	+0.11(+0.55%)
Jun 16, 2004	20.09	20.09	19.64	19.76	200,084	-0.28(-1.38%)
Jun 15, 2004	18.80	20.07	18.80	20.04	400,169	+0.53(+2.74%)
Jun 14, 2004	20.04	20.15	19.45	19.50	238,181	-0.53(-2.67%)
Jun 10, 2004	19.30	20.09	19.30	20.04	285,979	+0.24(+1.20%)
Jun 09, 2004	20.50	20.52	19.68	19.80	240,000	-0.70(-3.43%)
Jun 08, 2004	20.47	20.55	20.14	20.50	295,175	+0.03(+0.15%)
Jun 07, 2004	19.81	20.53	19.81	20.47	358,434	+0.87(+4.44%)
Jun 04, 2004	19.79	19.89	19.52	19.60	225,954	+0.16(+0.81%)
Jun 03, 2004	19.81	19.89	19.40	19.45	455,748	-0.71(-3.53%)
Jun 02, 2004	20.29	20.51	20.00	20.16	224,236	-0.12(-0.59%)

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.