Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.43	24.71	24.42	24.65	206,536	+0.26(+1.08%)
Aug 30, 2004	24.56	24.56	24.27	24.39	132,285	-0.20(-0.82%)
Aug 27, 2004	24.40	24.67	24.23	24.59	72,820	+0.16(+0.67%)
Aug 26, 2004	24.40	24.53	24.29	24.43	49,448	-0.01(-0.05%)
Aug 25, 2004	24.39	24.46	24.09	24.44	100,168	+0.10(+0.41%)
Aug 24, 2004	24.48	24.52	24.17	24.34	116,544	-0.03(-0.10%)
Aug 23, 2004	24.25	24.50	24.09	24.37	91,105	+0.11(+0.47%)
Aug 20, 2004	23.90	24.26	23.90	24.25	110,502	+0.25(+1.05%)
Aug 19, 2004	24.43	24.43	23.86	24.00	158,519	-0.53(-2.15%)
Aug 18, 2004	24.08	24.59	23.98	24.53	117,975	+0.42(+1.75%)
Aug 17, 2004	24.12	24.40	24.11	24.11	186,185	-0.04(-0.16%)
Aug 16, 2004	23.89	24.31	23.89	24.15	134,034	+0.26(+1.08%)
Aug 13, 2004	23.60	23.96	23.60	23.89	112,092	+0.26(+1.09%)
Aug 12, 2004	24.12	24.16	23.25	23.63	359,014	-0.55(-2.29%)
Aug 11, 2004	24.40	24.48	24.18	24.18	246,286	-0.27(-1.11%)
Aug 10, 2004	24.44	24.55	24.31	24.45	272,043	-0.08(-0.31%)
Aug 09, 2004	24.31	24.59	24.31	24.53	244,696	+0.25(+1.04%)
Aug 06, 2004	24.81	24.81	24.28	24.28	160,586	-0.57(-2.30%)
Aug 05, 2004	25.15	25.19	24.85	24.85	134,670	-0.25(-0.98%)
Aug 04, 2004	25.00	25.26	24.62	25.09	241,357	+0.05(+0.20%)
Aug 03, 2004	25.36	25.36	24.98	25.04	114,159	-0.38(-1.48%)
Aug 02, 2004	25.38	25.50	25.18	25.42	115,749	-0.02(-0.07%)
Jul 30, 2004	25.19	25.60	25.14	25.44	119,088	+0.21(+0.82%)
Jul 29, 2004	25.15	25.52	25.12	25.23	113,046	+0.11(+0.43%)
Jul 28, 2004	25.38	25.43	25.08	25.13	151,683	-0.27(-1.06%)
Jul 27, 2004	25.23	25.60	25.21	25.40	156,134	+0.24(+0.95%)
Jul 26, 2004	25.18	25.53	24.91	25.16	230,863	+0.11(+0.43%)
Jul 23, 2004	25.82	25.82	25.04	25.05	156,452	-0.80(-3.09%)
Jul 22, 2004	25.85	25.98	25.78	25.85	152,001	-0.03(-0.12%)
Jul 21, 2004	26.20	26.50	25.88	25.88	276,495	-0.35(-1.32%)
Jul 20, 2004	25.82	26.23	25.81	26.23	152,954	+0.37(+1.43%)
Jul 19, 2004	25.60	25.89	25.55	25.86	136,578	+0.22(+0.86%)
Jul 16, 2004	25.86	25.86	25.60	25.64	109,389	-0.16(-0.63%)
Jul 15, 2004	25.67	26.03	25.61	25.80	112,410	+0.19(+0.74%)
Jul 14, 2004	25.40	25.73	25.28	25.61	215,599	+0.13(+0.52%)
Jul 13, 2004	25.47	25.58	25.24	25.48	339,935	+0.05(+0.20%)
Jul 12, 2004	25.54	25.61	25.34	25.43	194,771	-0.13(-0.52%)
Jul 09, 2004	25.16	25.56	25.06	25.56	95,239	+0.47(+1.85%)
Jul 08, 2004	25.66	25.66	25.01	25.09	205,105	-0.60(-2.35%)
Jul 07, 2004	25.80	26.01	25.68	25.70	122,586	-0.15(-0.58%)
Jul 06, 2004	26.20	26.23	25.85	25.85	101,757	-0.45(-1.72%)
Jul 02, 2004	26.38	26.42	26.28	26.30	86,335	-0.11(-0.40%)
Jul 01, 2004	26.56	26.60	26.23	26.41	193,817	-0.21(-0.80%)
Jun 30, 2004	26.16	26.68	26.16	26.62	216,076	+0.42(+1.58%)
Jun 29, 2004	26.07	26.21	25.91	26.21	144,051	+0.16(+0.63%)
Jun 28, 2004	26.22	26.32	26.04	26.04	222,118	-0.20(-0.74%)
Jun 25, 2004	25.67	26.24	25.62	26.24	504,815	+0.53(+2.05%)
Jun 24, 2004	25.69	25.91	25.54	25.71	152,319	+0.08(+0.32%)
Jun 23, 2004	25.60	25.72	25.30	25.63	186,026	-0.03(-0.12%)
Jun 22, 2004	25.72	25.78	25.48	25.66	198,587	-0.15(-0.58%)
Jun 21, 2004	25.79	25.94	25.56	25.81	145,164	+0.04(+0.15%)
Jun 18, 2004	25.76	25.94	25.68	25.77	182,846	+0.03(+0.10%)
Jun 17, 2004	25.63	25.85	25.54	25.75	118,452	+0.06(+0.22%)
Jun 16, 2004	26.01	26.01	25.41	25.69	228,319	-0.25(-0.97%)
Jun 15, 2004	25.42	25.98	25.42	25.94	166,946	+0.59(+2.33%)
Jun 14, 2004	25.69	25.76	25.35	25.35	112,887	-0.43(-1.68%)
Jun 10, 2004	25.69	25.80	25.52	25.79	120,519	+0.09(+0.37%)
Jun 09, 2004	25.88	25.95	25.60	25.69	178,394	-0.22(-0.85%)
Jun 08, 2004	25.38	25.94	25.17	25.91	226,252	+0.47(+1.85%)
Jun 07, 2004	25.15	25.47	25.14	25.44	86,017	+0.28(+1.10%)
Jun 04, 2004	25.34	25.40	25.03	25.16	134,352	-0.18(-0.72%)
Jun 03, 2004	25.33	25.35	24.94	25.35	172,511	+0.04(+0.17%)
Jun 02, 2004	25.16	25.40	25.13	25.30	141,030	+0.24(+0.95%)

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.