Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	25.95	26.75	25.95	26.75	459,839	+0.70(+2.68%)
Aug 30, 2004	26.52	26.75	26.03	26.05	232,377	-0.44(-1.65%)
Aug 27, 2004	26.42	26.58	26.25	26.48	121,104	+0.14(+0.53%)
Aug 26, 2004	26.38	26.52	26.22	26.34	114,699	-0.01(-0.03%)
Aug 25, 2004	26.20	26.46	25.93	26.35	176,964	+0.13(+0.49%)
Aug 24, 2004	25.98	26.23	25.95	26.22	167,877	+0.46(+1.80%)
Aug 23, 2004	26.10	26.20	25.56	25.76	192,903	-0.22(-0.85%)
Aug 20, 2004	25.61	26.17	25.60	25.98	145,235	+0.30(+1.15%)
Aug 19, 2004	25.90	25.90	25.56	25.68	83,119	-0.21(-0.83%)
Aug 18, 2004	25.54	25.90	25.26	25.90	236,995	+0.36(+1.39%)
Aug 17, 2004	25.41	25.71	25.34	25.54	189,327	+0.13(+0.53%)
Aug 16, 2004	24.77	25.53	24.73	25.41	323,987	+0.73(+2.97%)
Aug 13, 2004	24.83	24.98	24.51	24.68	137,192	-0.15(-0.59%)
Aug 12, 2004	25.20	25.20	24.62	24.83	216,587	-0.54(-2.14%)
Aug 11, 2004	25.01	25.47	24.78	25.37	277,363	+0.30(+1.18%)
Aug 10, 2004	24.56	25.10	24.56	25.07	315,199	+0.62(+2.53%)
Aug 09, 2004	24.45	24.64	24.38	24.46	299,558	-0.07(-0.30%)
Aug 06, 2004	25.23	25.30	24.52	24.53	231,334	-0.77(-3.05%)
Aug 05, 2004	25.62	25.73	25.26	25.30	466,989	-0.38(-1.49%)
Aug 04, 2004	25.74	25.75	25.38	25.68	771,165	-0.12(-0.47%)
Aug 03, 2004	26.32	26.33	25.78	25.81	457,008	-0.62(-2.34%)
Aug 02, 2004	25.61	26.45	25.61	26.42	432,728	+0.86(+3.36%)
Jul 30, 2004	25.78	25.94	25.56	25.56	215,544	-0.28(-1.09%)
Jul 29, 2004	25.37	25.98	25.33	25.85	312,219	+0.46(+1.80%)
Jul 28, 2004	24.94	25.40	24.84	25.39	414,555	+0.45(+1.80%)
Jul 27, 2004	24.90	25.06	24.68	24.94	400,106	+0.14(+0.57%)
Jul 26, 2004	24.72	24.87	24.62	24.80	393,402	+0.03(+0.14%)
Jul 23, 2004	24.84	24.91	24.44	24.77	454,327	-0.24(-0.97%)
Jul 22, 2004	24.95	25.28	24.50	25.01	466,840	+0.02(+0.08%)
Jul 21, 2004	25.69	25.78	24.97	24.99	323,689	-0.71(-2.77%)
Jul 20, 2004	25.17	25.70	25.11	25.70	374,336	+0.52(+2.08%)
Jul 19, 2004	25.51	25.51	25.00	25.17	375,080	-0.41(-1.60%)
Jul 16, 2004	25.91	25.91	25.48	25.58	316,390	-0.34(-1.29%)
Jul 15, 2004	26.18	26.22	25.83	25.92	280,789	-0.19(-0.75%)
Jul 14, 2004	25.93	26.61	25.89	26.11	486,204	+0.05(+0.21%)
Jul 13, 2004	26.11	26.17	25.87	26.06	326,817	+0.08(+0.31%)
Jul 12, 2004	26.11	26.24	25.68	25.98	358,844	-0.10(-0.39%)
Jul 09, 2004	25.58	26.16	25.42	26.08	521,061	+0.67(+2.64%)
Jul 08, 2004	25.91	25.93	25.38	25.41	453,880	-0.60(-2.32%)
Jul 07, 2004	25.73	26.10	25.13	26.01	882,736	+0.29(+1.12%)
Jul 06, 2004	26.08	26.11	25.73	25.73	474,735	-0.60(-2.27%)
Jul 02, 2004	26.85	26.85	26.15	26.32	336,053	-0.46(-1.73%)
Jul 01, 2004	27.32	27.36	26.37	26.79	420,811	-0.54(-1.97%)
Jun 30, 2004	26.85	27.32	26.60	27.32	482,331	+0.47(+1.75%)
Jun 29, 2004	26.49	26.85	26.49	26.85	351,098	+0.37(+1.39%)
Jun 28, 2004	26.38	26.56	26.19	26.48	784,869	-0.17(-0.63%)
Jun 25, 2004	26.25	26.68	26.25	26.65	379,102	+0.30(+1.15%)
Jun 24, 2004	26.81	26.83	26.27	26.35	592,413	-0.37(-1.38%)
Jun 23, 2004	26.15	26.78	26.12	26.72	493,057	+0.67(+2.58%)
Jun 22, 2004	25.97	26.42	25.91	26.05	944,107	-0.09(-0.36%)
Jun 21, 2004	26.38	26.60	26.13	26.14	371,654	-0.33(-1.24%)
Jun 18, 2004	25.34	26.56	25.34	26.47	996,243	+0.99(+3.90%)
Jun 17, 2004	25.37	25.58	25.17	25.48	494,993	+0.07(+0.29%)
Jun 16, 2004	25.22	25.54	25.08	25.40	461,924	+0.08(+0.32%)
Jun 15, 2004	24.84	25.45	24.83	25.32	503,186	+0.63(+2.56%)
Jun 14, 2004	24.50	24.91	24.50	24.69	259,190	-0.27(-1.08%)
Jun 10, 2004	24.81	25.11	24.79	24.96	273,639	+0.12(+0.49%)
Jun 09, 2004	24.81	25.09	24.79	24.84	399,063	-0.13(-0.54%)
Jun 08, 2004	24.20	25.01	24.13	24.97	396,382	+0.66(+2.73%)
Jun 07, 2004	24.05	24.57	24.05	24.31	514,358	+0.32(+1.34%)
Jun 04, 2004	23.94	24.30	23.90	23.99	506,761	+0.07(+0.28%)
Jun 03, 2004	24.42	24.52	23.90	23.92	486,204	-0.70(-2.84%)
Jun 02, 2004	24.52	24.83	24.50	24.62	258,445	+0.10(+0.41%)

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.