Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.78	23.04	22.76	22.98	221,540	+0.25(+1.08%)
Aug 30, 2004	22.90	22.90	22.63	22.74	141,894	-0.19(-0.82%)
Aug 27, 2004	22.75	23.00	22.59	22.93	78,110	+0.15(+0.67%)
Aug 26, 2004	22.75	22.87	22.64	22.77	53,039	-0.01(-0.05%)
Aug 25, 2004	22.74	22.80	22.46	22.79	107,444	+0.09(+0.41%)
Aug 24, 2004	22.82	22.86	22.53	22.69	125,010	-0.02(-0.10%)
Aug 23, 2004	22.61	22.84	22.46	22.72	97,723	+0.11(+0.47%)
Aug 20, 2004	22.28	22.62	22.28	22.61	118,529	+0.23(+1.05%)
Aug 19, 2004	22.78	22.78	22.25	22.38	170,034	-0.49(-2.15%)
Aug 18, 2004	22.45	22.92	22.35	22.87	126,545	+0.39(+1.75%)
Aug 17, 2004	22.49	22.75	22.47	22.47	199,710	-0.04(-0.16%)
Aug 16, 2004	22.28	22.66	22.28	22.51	143,770	+0.24(+1.08%)
Aug 13, 2004	22.00	22.34	22.00	22.27	120,235	+0.24(+1.09%)
Aug 12, 2004	22.49	22.52	21.68	22.03	385,094	-0.52(-2.29%)
Aug 11, 2004	22.75	22.82	22.55	22.55	264,176	-0.25(-1.11%)
Aug 10, 2004	22.79	22.89	22.66	22.80	291,805	-0.07(-0.31%)
Aug 09, 2004	22.66	22.93	22.66	22.87	262,471	+0.23(+1.04%)
Aug 06, 2004	23.13	23.13	22.63	22.63	172,252	-0.53(-2.30%)
Aug 05, 2004	23.44	23.48	23.17	23.17	144,452	-0.23(-0.98%)
Aug 04, 2004	23.31	23.55	22.95	23.40	258,889	+0.05(+0.20%)
Aug 03, 2004	23.64	23.64	23.29	23.35	122,452	-0.35(-1.48%)
Aug 02, 2004	23.66	23.78	23.48	23.70	124,157	-0.02(-0.07%)
Jul 30, 2004	23.48	23.86	23.44	23.72	127,739	+0.19(+0.82%)
Jul 29, 2004	23.44	23.79	23.42	23.52	121,258	+0.10(+0.43%)
Jul 28, 2004	23.66	23.71	23.38	23.42	162,701	-0.25(-1.06%)
Jul 27, 2004	23.52	23.87	23.50	23.68	167,476	+0.22(+0.95%)
Jul 26, 2004	23.47	23.80	23.22	23.45	247,633	+0.10(+0.43%)
Jul 23, 2004	24.07	24.08	23.35	23.35	167,817	-0.74(-3.09%)
Jul 22, 2004	24.10	24.22	24.03	24.10	163,042	-0.03(-0.12%)
Jul 21, 2004	24.42	24.70	24.13	24.13	296,580	-0.32(-1.32%)
Jul 20, 2004	24.07	24.45	24.06	24.45	164,065	+0.35(+1.44%)
Jul 19, 2004	23.86	24.13	23.82	24.10	146,499	+0.21(+0.86%)
Jul 16, 2004	24.11	24.11	23.87	23.90	117,336	-0.15(-0.63%)
Jul 15, 2004	23.93	24.26	23.88	24.05	120,576	+0.18(+0.74%)
Jul 14, 2004	23.68	23.99	23.57	23.88	231,261	+0.12(+0.52%)
Jul 13, 2004	23.75	23.85	23.53	23.75	364,628	+0.05(+0.20%)
Jul 12, 2004	23.81	23.88	23.62	23.71	208,919	-0.12(-0.52%)
Jul 09, 2004	23.45	23.83	23.36	23.83	102,157	+0.43(+1.85%)
Jul 08, 2004	23.92	23.92	23.32	23.40	220,005	-0.56(-2.35%)
Jul 07, 2004	24.05	24.25	23.94	23.96	131,491	-0.14(-0.58%)
Jul 06, 2004	24.42	24.45	24.10	24.10	109,149	-0.42(-1.72%)
Jul 02, 2004	24.59	24.63	24.50	24.52	92,606	-0.10(-0.40%)
Jul 01, 2004	24.76	24.80	24.45	24.62	207,896	-0.20(-0.80%)
Jun 30, 2004	24.39	24.87	24.39	24.82	231,772	+0.39(+1.58%)
Jun 29, 2004	24.30	24.43	24.16	24.43	154,515	+0.15(+0.63%)
Jun 28, 2004	24.44	24.53	24.27	24.28	238,253	-0.18(-0.74%)
Jun 25, 2004	23.93	24.46	23.89	24.46	541,485	+0.49(+2.05%)
Jun 24, 2004	23.95	24.16	23.81	23.97	163,383	+0.08(+0.32%)
Jun 23, 2004	23.86	23.98	23.58	23.89	199,539	-0.03(-0.12%)
Jun 22, 2004	23.98	24.03	23.75	23.92	213,012	-0.14(-0.58%)
Jun 21, 2004	24.05	24.19	23.83	24.06	155,709	+0.04(+0.15%)
Jun 18, 2004	24.01	24.18	23.94	24.03	196,128	+0.02(+0.10%)
Jun 17, 2004	23.89	24.10	23.81	24.01	127,057	+0.05(+0.22%)
Jun 16, 2004	24.25	24.25	23.69	23.95	244,904	-0.23(-0.97%)
Jun 15, 2004	23.69	24.22	23.69	24.19	179,073	+0.55(+2.33%)
Jun 14, 2004	23.95	24.01	23.63	23.64	121,088	-0.40(-1.68%)
Jun 10, 2004	23.95	24.05	23.79	24.04	129,274	+0.09(+0.37%)
Jun 09, 2004	24.13	24.19	23.87	23.95	191,353	-0.21(-0.85%)
Jun 08, 2004	23.66	24.19	23.47	24.16	242,687	+0.44(+1.85%)
Jun 07, 2004	23.44	23.75	23.44	23.72	92,265	+0.26(+1.10%)
Jun 04, 2004	23.62	23.68	23.34	23.46	144,111	-0.17(-0.72%)
Jun 03, 2004	23.62	23.63	23.25	23.63	185,043	+0.04(+0.17%)
Jun 02, 2004	23.45	23.68	23.42	23.59	151,274	+0.22(+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.