Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	25.55	25.95	25.51	25.85	648,460	+0.35(+1.38%)
Aug 30, 2004	25.47	25.64	25.16	25.50	241,636	-0.04(-0.15%)
Aug 27, 2004	25.65	25.67	25.39	25.54	211,182	-0.03(-0.11%)
Aug 26, 2004	25.23	25.57	25.17	25.57	260,329	+0.34(+1.36%)
Aug 25, 2004	24.85	25.34	24.71	25.23	248,042	+0.42(+1.69%)
Aug 24, 2004	24.64	24.98	24.59	24.81	205,302	+0.40(+1.64%)
Aug 23, 2004	24.55	24.73	24.28	24.41	169,282	-0.14(-0.58%)
Aug 20, 2004	24.28	24.55	23.83	24.55	307,585	+0.35(+1.46%)
Aug 19, 2004	24.43	24.43	24.06	24.20	219,373	-0.29(-1.17%)
Aug 18, 2004	24.38	24.54	24.03	24.48	279,021	+0.08(+0.31%)
Aug 17, 2004	24.10	24.67	24.00	24.41	314,516	+0.53(+2.23%)
Aug 16, 2004	23.70	24.00	23.64	23.87	266,630	+0.22(+0.93%)
Aug 13, 2004	23.79	23.99	23.57	23.65	201,836	+0.09(+0.36%)
Aug 12, 2004	24.30	24.43	23.57	23.57	393,171	-0.88(-3.58%)
Aug 11, 2004	24.67	24.70	24.25	24.44	275,136	-0.46(-1.84%)
Aug 10, 2004	24.70	25.06	24.63	24.90	265,895	+0.22(+0.89%)
Aug 09, 2004	24.23	24.87	24.23	24.68	514,777	+0.75(+3.14%)
Aug 06, 2004	24.48	24.48	23.78	23.93	375,109	-0.54(-2.22%)
Aug 05, 2004	25.28	25.28	24.47	24.47	608,870	+0.10(+0.43%)
Aug 04, 2004	24.28	24.72	24.23	24.37	266,840	-0.14(-0.58%)
Aug 03, 2004	24.86	24.86	24.37	24.51	305,170	-0.35(-1.42%)
Aug 02, 2004	24.99	24.99	24.21	24.86	521,918	-0.17(-0.68%)
Jul 30, 2004	24.73	25.35	24.47	25.03	581,146	+0.30(+1.23%)
Jul 29, 2004	24.16	24.84	24.13	24.73	814,382	+1.37(+5.87%)
Jul 28, 2004	24.04	24.06	23.02	23.36	690,571	-0.70(-2.93%)
Jul 27, 2004	23.58	24.09	23.46	24.06	394,012	+0.49(+2.06%)
Jul 26, 2004	23.81	24.14	23.43	23.58	385,505	-0.24(-1.00%)
Jul 23, 2004	23.90	24.03	23.52	23.82	173,272	-0.09(-0.36%)
Jul 22, 2004	24.02	24.35	23.62	23.90	389,916	-0.20(-0.83%)
Jul 21, 2004	24.62	24.71	24.09	24.10	352,846	-0.34(-1.40%)
Jul 20, 2004	24.10	24.44	24.02	24.44	248,252	+0.35(+1.46%)
Jul 19, 2004	24.25	24.44	24.09	24.09	273,666	-0.15(-0.63%)
Jul 16, 2004	24.76	24.76	24.23	24.24	398,422	-0.34(-1.39%)
Jul 15, 2004	24.52	24.80	24.22	24.59	352,111	+0.07(+0.27%)
Jul 14, 2004	24.41	24.71	23.91	24.52	550,167	+0.02(+0.08%)
Jul 13, 2004	24.64	24.86	24.50	24.50	176,843	-0.05(-0.19%)
Jul 12, 2004	24.38	24.77	24.38	24.55	294,248	+0.02(+0.08%)
Jul 09, 2004	24.62	24.83	24.09	24.53	629,663	+0.05(+0.19%)
Jul 08, 2004	25.43	25.48	24.48	24.48	802,831	-1.15(-4.49%)
Jul 07, 2004	25.92	25.93	25.49	25.63	655,706	-0.29(-1.10%)
Jul 06, 2004	26.14	26.14	25.63	25.92	459,540	-0.26(-0.98%)
Jul 02, 2004	26.14	26.30	25.97	26.18	706,638	-0.20(-0.76%)
Jul 01, 2004	25.44	26.38	25.44	26.38	2,170,216	+1.08(+4.25%)
Jun 30, 2004	25.70	25.82	25.30	25.30	368,388	-0.25(-0.97%)
Jun 29, 2004	25.31	25.66	25.30	25.55	398,212	+0.29(+1.13%)
Jun 28, 2004	25.78	25.98	25.26	25.26	669,673	+0.06(+0.23%)
Jun 25, 2004	24.33	25.21	24.33	25.21	397,372	+0.86(+3.52%)
Jun 24, 2004	24.47	24.66	24.35	24.35	376,789	-0.12(-0.51%)
Jun 23, 2004	24.11	24.54	24.04	24.47	311,366	+0.31(+1.30%)
Jun 22, 2004	23.95	24.16	23.68	24.16	391,386	+0.35(+1.48%)
Jun 21, 2004	23.62	23.96	23.39	23.81	438,222	+0.30(+1.30%)
Jun 18, 2004	23.46	24.19	23.46	23.50	430,031	+0.05(+0.20%)
Jun 17, 2004	23.42	23.98	23.19	23.45	396,742	+0.15(+0.65%)
Jun 16, 2004	23.90	24.00	23.30	23.30	233,130	-0.43(-1.81%)
Jun 15, 2004	23.71	24.03	23.57	23.73	321,972	+0.41(+1.76%)
Jun 14, 2004	24.43	24.64	23.31	23.32	509,632	-1.10(-4.52%)
Jun 10, 2004	23.95	24.46	23.69	24.43	511,417	+0.48(+1.99%)
Jun 09, 2004	23.81	24.21	23.75	23.95	294,458	+0.24(+1.00%)
Jun 08, 2004	23.79	23.84	23.66	23.71	135,257	-0.08(-0.32%)
Jun 07, 2004	23.90	24.47	23.75	23.79	719,870	+0.96(+4.21%)
Jun 04, 2004	22.47	23.06	22.44	22.83	322,917	+0.72(+3.27%)
Jun 03, 2004	22.11	22.28	22.09	22.10	146,284	-0.01(-0.04%)
Jun 02, 2004	22.27	22.40	22.02	22.11	106,589	-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.