Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	25.45	25.85	25.41	25.75	650,960	+0.35(+1.38%)
Aug 30, 2004	25.38	25.55	25.06	25.40	242,568	-0.04(-0.15%)
Aug 27, 2004	25.56	25.57	25.29	25.44	211,997	-0.03(-0.11%)
Aug 26, 2004	25.13	25.47	25.07	25.47	261,333	+0.34(+1.36%)
Aug 25, 2004	24.76	25.24	24.62	25.13	248,999	+0.42(+1.69%)
Aug 24, 2004	24.55	24.88	24.49	24.71	206,093	+0.40(+1.64%)
Aug 23, 2004	24.45	24.64	24.19	24.31	169,935	-0.14(-0.58%)
Aug 20, 2004	24.19	24.45	23.74	24.45	308,771	+0.35(+1.46%)
Aug 19, 2004	24.33	24.33	23.97	24.10	220,219	-0.28(-1.17%)
Aug 18, 2004	24.28	24.45	23.94	24.39	280,097	+0.08(+0.31%)
Aug 17, 2004	24.01	24.58	23.90	24.31	315,729	+0.53(+2.23%)
Aug 16, 2004	23.61	23.90	23.55	23.78	267,658	+0.22(+0.93%)
Aug 13, 2004	23.70	23.90	23.48	23.56	202,614	+0.09(+0.36%)
Aug 12, 2004	24.21	24.34	23.48	23.48	394,687	-0.87(-3.58%)
Aug 11, 2004	24.58	24.61	24.16	24.35	276,197	-0.46(-1.84%)
Aug 10, 2004	24.61	24.97	24.54	24.81	266,920	+0.22(+0.89%)
Aug 09, 2004	24.14	24.78	24.14	24.59	516,762	+0.75(+3.14%)
Aug 06, 2004	24.39	24.39	23.69	23.84	376,555	-0.54(-2.22%)
Aug 05, 2004	25.19	25.19	24.38	24.38	611,217	+0.10(+0.43%)
Aug 04, 2004	24.19	24.63	24.14	24.27	267,869	-0.14(-0.58%)
Aug 03, 2004	24.77	24.77	24.27	24.42	306,346	-0.35(-1.42%)
Aug 02, 2004	24.89	24.89	24.11	24.77	523,931	-0.17(-0.68%)
Jul 30, 2004	24.64	25.25	24.38	24.94	583,387	+0.30(+1.23%)
Jul 29, 2004	24.07	24.75	24.04	24.64	817,522	+1.37(+5.87%)
Jul 28, 2004	23.95	23.97	22.93	23.27	693,233	-0.70(-2.93%)
Jul 27, 2004	23.49	24.00	23.37	23.97	395,531	+0.48(+2.06%)
Jul 26, 2004	23.71	24.05	23.34	23.49	386,992	-0.24(-1.00%)
Jul 23, 2004	23.81	23.93	23.43	23.72	173,940	-0.09(-0.36%)
Jul 22, 2004	23.92	24.26	23.53	23.81	391,419	-0.20(-0.83%)
Jul 21, 2004	24.52	24.62	24.00	24.01	354,206	-0.34(-1.40%)
Jul 20, 2004	24.01	24.35	23.92	24.35	249,209	+0.35(+1.46%)
Jul 19, 2004	24.16	24.35	24.00	24.00	274,721	-0.15(-0.63%)
Jul 16, 2004	24.66	24.66	24.13	24.15	399,958	-0.34(-1.39%)
Jul 15, 2004	24.43	24.70	24.12	24.49	353,469	+0.07(+0.27%)
Jul 14, 2004	24.31	24.62	23.82	24.43	552,288	+0.02(+0.08%)
Jul 13, 2004	24.55	24.77	24.41	24.41	177,525	-0.05(-0.19%)
Jul 12, 2004	24.28	24.67	24.28	24.45	295,383	+0.02(+0.08%)
Jul 09, 2004	24.52	24.74	24.00	24.44	632,090	+0.05(+0.19%)
Jul 08, 2004	25.33	25.38	24.39	24.39	805,926	-1.15(-4.49%)
Jul 07, 2004	25.82	25.83	25.39	25.54	658,234	-0.28(-1.10%)
Jul 06, 2004	26.04	26.04	25.54	25.82	461,312	-0.26(-0.98%)
Jul 02, 2004	26.04	26.20	25.87	26.08	709,362	-0.20(-0.76%)
Jul 01, 2004	25.35	26.28	25.35	26.28	2,178,583	+1.07(+4.25%)
Jun 30, 2004	25.60	25.72	25.20	25.20	369,808	-0.25(-0.97%)
Jun 29, 2004	25.21	25.56	25.20	25.45	399,747	+0.28(+1.13%)
Jun 28, 2004	25.68	25.88	25.17	25.17	672,255	+0.06(+0.23%)
Jun 25, 2004	24.24	25.11	24.24	25.11	398,904	+0.85(+3.52%)
Jun 24, 2004	24.38	24.57	24.26	24.26	378,242	-0.12(-0.51%)
Jun 23, 2004	24.02	24.45	23.95	24.38	312,566	+0.31(+1.30%)
Jun 22, 2004	23.86	24.07	23.59	24.07	392,895	+0.35(+1.48%)
Jun 21, 2004	23.53	23.87	23.30	23.71	439,912	+0.30(+1.30%)
Jun 18, 2004	23.37	24.09	23.37	23.41	431,689	+0.05(+0.20%)
Jun 17, 2004	23.33	23.89	23.10	23.36	398,271	+0.15(+0.65%)
Jun 16, 2004	23.81	23.90	23.21	23.21	234,029	-0.43(-1.81%)
Jun 15, 2004	23.62	23.93	23.48	23.64	323,213	+0.41(+1.76%)
Jun 14, 2004	24.34	24.55	23.22	23.23	511,597	-1.10(-4.52%)
Jun 10, 2004	23.86	24.37	23.60	24.33	513,389	+0.47(+1.99%)
Jun 09, 2004	23.71	24.11	23.66	23.86	295,594	+0.24(+1.00%)
Jun 08, 2004	23.70	23.75	23.57	23.62	135,779	-0.08(-0.32%)
Jun 07, 2004	23.81	24.38	23.66	23.70	722,645	+0.96(+4.21%)
Jun 04, 2004	22.39	22.98	22.36	22.74	324,162	+0.72(+3.27%)
Jun 03, 2004	22.03	22.20	22.01	22.02	146,848	-0.01(-0.04%)
Jun 02, 2004	22.19	22.31	21.93	22.03	107,000	-0.02(-0.09%)

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.