Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.83	24.98	24.72	24.76	1,034,482	-0.05(-0.18%)
Aug 30, 2004	24.95	24.98	24.76	24.81	483,942	-0.10(-0.42%)
Aug 27, 2004	24.99	25.10	24.85	24.91	481,492	+0.01(+0.03%)
Aug 26, 2004	24.96	25.13	24.90	24.91	827,953	-0.18(-0.70%)
Aug 25, 2004	24.82	25.18	24.77	25.08	896,541	+0.20(+0.79%)
Aug 24, 2004	24.85	24.95	24.82	24.89	1,312,814	+0.07(+0.26%)
Aug 23, 2004	24.90	25.07	24.77	24.82	776,512	-0.06(-0.24%)
Aug 20, 2004	24.61	25.02	24.44	24.88	886,437	+0.27(+1.09%)
Aug 19, 2004	24.76	24.79	24.44	24.61	705,169	-0.21(-0.84%)
Aug 18, 2004	24.78	24.89	24.17	24.82	1,237,796	+0.03(+0.13%)
Aug 17, 2004	24.56	24.90	24.56	24.79	1,011,518	+0.30(+1.23%)
Aug 16, 2004	24.11	24.49	24.09	24.49	387,184	+0.44(+1.85%)
Aug 13, 2004	24.27	24.28	23.87	24.04	462,661	-0.25(-1.02%)
Aug 12, 2004	24.30	24.30	24.04	24.29	717,110	-0.09(-0.35%)
Aug 11, 2004	24.23	24.38	23.85	24.38	468,479	+0.09(+0.38%)
Aug 10, 2004	24.04	24.32	23.97	24.29	287,824	+0.37(+1.53%)
Aug 09, 2004	23.76	24.06	23.76	23.92	490,985	+0.22(+0.94%)
Aug 06, 2004	23.97	24.18	23.58	23.70	969,875	-0.51(-2.10%)
Aug 05, 2004	24.86	24.86	24.17	24.21	817,236	-0.39(-1.59%)
Aug 04, 2004	24.68	24.76	24.35	24.60	733,798	-0.09(-0.37%)
Aug 03, 2004	25.05	25.09	24.55	24.69	587,436	-0.25(-1.00%)
Aug 02, 2004	24.64	25.01	24.49	24.94	360,545	+0.29(+1.19%)
Jul 30, 2004	24.72	24.81	24.48	24.64	416,426	-0.05(-0.19%)
Jul 29, 2004	24.71	24.81	24.51	24.69	372,027	+0.08(+0.32%)
Jul 28, 2004	24.45	24.65	24.20	24.61	534,005	+0.19(+0.78%)
Jul 27, 2004	24.43	24.48	24.29	24.42	402,341	+0.08(+0.32%)
Jul 26, 2004	24.46	24.68	24.26	24.34	534,771	-0.16(-0.64%)
Jul 23, 2004	24.39	24.59	24.22	24.50	423,315	+0.12(+0.51%)
Jul 22, 2004	24.43	24.59	24.21	24.38	523,901	-0.07(-0.27%)
Jul 21, 2004	24.92	25.06	24.44	24.44	509,663	-0.22(-0.90%)
Jul 20, 2004	24.56	24.75	24.40	24.66	328,548	+0.17(+0.69%)
Jul 19, 2004	24.59	24.72	24.43	24.49	391,165	+0.01(+0.03%)
Jul 16, 2004	24.92	24.98	24.42	24.49	507,060	-0.27(-1.08%)
Jul 15, 2004	24.69	25.05	24.69	24.76	882,609	+0.03(+0.13%)
Jul 14, 2004	24.70	24.92	24.62	24.72	776,512	+0.02(+0.08%)
Jul 13, 2004	24.76	24.85	24.66	24.70	277,260	+0.01(+0.05%)
Jul 12, 2004	24.62	24.77	24.55	24.69	581,159	-0.08(-0.32%)
Jul 09, 2004	24.42	24.77	24.23	24.77	729,664	+0.35(+1.42%)
Jul 08, 2004	24.74	24.74	24.42	24.42	1,285,257	-0.31(-1.27%)
Jul 07, 2004	24.82	24.95	24.70	24.74	715,579	-0.06(-0.24%)
Jul 06, 2004	24.98	24.99	24.72	24.79	1,850,341	-0.46(-1.84%)
Jul 02, 2004	25.74	25.74	25.23	25.26	760,284	-0.48(-1.88%)
Jul 01, 2004	25.85	26.09	25.56	25.74	741,606	-0.18(-0.68%)
Jun 30, 2004	25.94	26.00	25.64	25.92	710,986	-0.02(-0.08%)
Jun 29, 2004	26.04	26.19	25.92	25.94	632,294	-0.16(-0.60%)
Jun 28, 2004	25.96	26.13	25.76	26.09	869,902	+0.16(+0.63%)
Jun 25, 2004	25.79	26.01	25.73	25.93	623,874	+0.20(+0.79%)
Jun 24, 2004	25.86	25.87	25.70	25.73	660,005	-0.10(-0.40%)
Jun 23, 2004	25.68	25.84	25.60	25.83	392,236	+0.15(+0.58%)
Jun 22, 2004	25.60	25.84	25.60	25.68	436,788	-0.01(-0.03%)
Jun 21, 2004	25.79	25.85	25.55	25.69	523,901	-0.12(-0.48%)
Jun 18, 2004	25.60	25.91	25.47	25.81	544,110	+0.14(+0.56%)
Jun 17, 2004	25.60	25.82	25.51	25.67	395,145	-0.05(-0.18%)
Jun 16, 2004	25.76	25.77	25.49	25.72	417,498	+0.02(+0.08%)
Jun 15, 2004	25.47	25.87	25.43	25.70	681,591	+0.29(+1.13%)
Jun 14, 2004	25.62	25.64	25.39	25.41	923,486	-0.21(-0.82%)
Jun 10, 2004	25.80	25.87	25.51	25.62	959,924	-0.07(-0.25%)
Jun 09, 2004	26.00	26.00	25.64	25.68	1,310,058	-0.56(-2.14%)
Jun 08, 2004	26.09	26.26	26.05	26.24	1,291,074	+0.15(+0.58%)
Jun 07, 2004	25.80	26.13	25.80	26.09	695,064	+0.32(+1.24%)
Jun 04, 2004	25.86	25.87	25.70	25.77	795,649	+0.14(+0.54%)
Jun 03, 2004	25.74	25.80	25.54	25.64	2,270,442	+0.23(+0.90%)
Jun 02, 2004	24.98	25.55	24.97	25.41	1,648,252	+0.65(+2.61%)

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.