Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.89	25.05	24.82	24.97	116,500	+0.11(+0.44%)
Aug 30, 2004	24.92	24.93	24.81	24.86	28,400	-0.07(-0.28%)
Aug 27, 2004	24.93	24.99	24.72	24.93	46,300	+0.00(+0.00%)
Aug 26, 2004	24.73	24.93	24.65	24.93	102,200	+0.20(+0.81%)
Aug 25, 2004	24.68	24.75	24.62	24.73	34,300	+0.12(+0.49%)
Aug 24, 2004	24.66	24.69	24.40	24.61	111,200	-0.02(-0.08%)
Aug 23, 2004	24.60	24.70	24.51	24.63	48,200	+0.03(+0.12%)
Aug 20, 2004	24.63	24.65	24.50	24.60	43,700	+0.09(+0.37%)
Aug 19, 2004	24.50	24.65	24.48	24.51	24,000	+0.01(+0.04%)
Aug 18, 2004	24.50	24.54	24.42	24.50	20,700	+0.00(+0.00%)
Aug 17, 2004	24.46	24.54	24.39	24.50	37,100	+0.01(+0.04%)
Aug 16, 2004	24.68	24.69	24.37	24.49	31,000	-0.15(-0.61%)
Aug 13, 2004	24.72	24.74	24.56	24.64	59,000	+0.04(+0.16%)
Aug 12, 2004	24.46	24.69	24.40	24.60	58,600	+0.06(+0.24%)
Aug 11, 2004	24.45	24.54	24.28	24.54	145,300	+0.12(+0.49%)
Aug 10, 2004	24.27	24.52	24.27	24.42	58,900	+0.08(+0.33%)
Aug 09, 2004	24.30	24.45	24.25	24.34	94,300	-0.09(-0.37%)
Aug 06, 2004	24.50	24.80	24.31	24.43	53,700	+0.11(+0.45%)
Aug 05, 2004	24.36	24.38	24.31	24.32	35,400	-0.03(-0.12%)
Aug 04, 2004	24.41	24.44	24.33	24.35	30,100	+0.04(+0.16%)
Aug 03, 2004	24.31	24.44	24.31	24.31	22,600	+0.00(+0.00%)
Aug 02, 2004	24.45	24.45	24.25	24.31	20,800	-0.09(-0.37%)
Jul 30, 2004	24.30	24.48	24.30	24.40	16,000	+0.04(+0.16%)
Jul 29, 2004	24.35	24.38	24.23	24.36	27,400	+0.11(+0.45%)
Jul 28, 2004	24.49	24.49	24.25	24.25	20,000	-0.17(-0.70%)
Jul 27, 2004	24.22	24.48	24.22	24.42	31,000	+0.17(+0.70%)
Jul 26, 2004	24.36	24.36	24.14	24.25	37,900	-0.01(-0.04%)
Jul 23, 2004	24.24	24.38	24.22	24.26	33,200	+0.02(+0.08%)
Jul 22, 2004	24.10	24.30	24.10	24.24	58,400	+0.14(+0.58%)
Jul 21, 2004	24.20	24.31	24.02	24.10	63,100	-0.06(-0.25%)
Jul 20, 2004	24.32	24.32	24.06	24.16	74,100	-0.17(-0.70%)
Jul 19, 2004	24.45	24.45	24.21	24.33	75,500	+0.03(+0.12%)
Jul 16, 2004	24.10	24.30	24.06	24.30	112,900	+0.22(+0.91%)
Jul 15, 2004	23.94	24.09	23.93	24.08	20,300	+0.16(+0.67%)
Jul 14, 2004	24.05	24.08	23.84	23.92	78,300	-0.13(-0.54%)
Jul 13, 2004	23.88	24.25	23.85	24.05	91,900	+0.17(+0.71%)
Jul 12, 2004	23.64	23.89	23.64	23.88	27,900	+0.16(+0.67%)
Jul 09, 2004	23.75	24.25	23.63	23.72	42,100	+0.02(+0.08%)
Jul 08, 2004	23.32	23.85	23.31	23.70	24,200	+0.32(+1.37%)
Jul 07, 2004	23.28	23.85	23.28	23.38	25,600	+0.10(+0.43%)
Jul 06, 2004	23.15	23.38	23.15	23.28	46,400	-0.07(-0.30%)
Jul 02, 2004	23.20	23.39	23.20	23.35	37,500	+0.15(+0.65%)
Jul 01, 2004	23.15	23.30	23.12	23.20	22,200	+0.06(+0.26%)
Jun 30, 2004	23.26	23.26	22.80	23.14	22,900	-0.10(-0.43%)
Jun 29, 2004	23.07	23.50	23.05	23.24	24,800	-0.29(-1.23%)
Jun 28, 2004	23.79	23.79	23.53	23.53	8,800	-0.31(-1.30%)
Jun 25, 2004	23.51	23.85	23.51	23.84	21,900	+0.29(+1.23%)
Jun 24, 2004	23.49	23.68	23.44	23.55	17,800	+0.06(+0.26%)
Jun 23, 2004	23.28	23.50	23.28	23.49	44,200	+0.18(+0.77%)
Jun 22, 2004	23.55	23.64	23.22	23.31	23,400	-0.22(-0.93%)
Jun 21, 2004	23.23	23.64	23.23	23.53	15,900	+0.15(+0.64%)
Jun 18, 2004	23.30	23.48	23.20	23.38	25,800	+0.14(+0.60%)
Jun 17, 2004	23.10	23.25	23.10	23.24	38,400	+0.05(+0.22%)
Jun 16, 2004	23.03	23.24	23.03	23.19	33,600	+0.04(+0.17%)
Jun 15, 2004	23.00	23.21	22.89	23.15	53,000	+0.40(+1.76%)
Jun 14, 2004	23.52	23.52	22.75	22.75	34,300	-0.72(-3.07%)
Jun 10, 2004	23.56	23.60	23.33	23.47	48,000	-0.27(-1.14%)
Jun 09, 2004	23.88	23.88	23.56	23.74	26,100	-0.24(-1.00%)
Jun 08, 2004	23.98	24.00	23.80	23.98	30,200	+0.02(+0.08%)
Jun 07, 2004	23.95	24.11	23.80	23.96	64,400	+0.10(+0.42%)
Jun 04, 2004	23.82	24.02	23.75	23.86	31,000	-0.03(-0.13%)
Jun 03, 2004	24.05	24.05	23.85	23.89	31,000	+0.00(+0.00%)
Jun 02, 2004	23.95	23.99	23.76	23.89	33,900	+0.02(+0.08%)

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.