Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.99	23.13	22.86	23.00	1,254,744	+0.06(+0.25%)
Aug 30, 2004	22.99	23.17	22.91	22.94	733,666	-0.11(-0.47%)
Aug 27, 2004	23.19	23.20	22.97	23.05	1,244,868	-0.15(-0.65%)
Aug 26, 2004	23.06	23.27	23.05	23.20	747,180	+0.05(+0.20%)
Aug 25, 2004	22.98	23.26	22.73	23.15	953,272	+0.20(+0.89%)
Aug 24, 2004	22.78	23.00	22.77	22.95	882,583	+0.28(+1.26%)
Aug 23, 2004	22.99	23.01	22.66	22.66	1,424,711	-0.35(-1.51%)
Aug 20, 2004	22.93	23.06	22.89	23.01	1,235,512	+0.11(+0.47%)
Aug 19, 2004	22.93	22.97	22.75	22.90	834,763	-0.08(-0.33%)
Aug 18, 2004	22.70	22.99	22.61	22.98	852,176	+0.24(+1.05%)
Aug 17, 2004	22.62	22.86	22.61	22.74	1,185,613	+0.13(+0.58%)
Aug 16, 2004	21.87	22.61	21.87	22.61	1,643,278	+0.81(+3.71%)
Aug 13, 2004	21.95	22.04	21.62	21.80	1,481,367	-0.15(-0.68%)
Aug 12, 2004	22.39	22.39	21.89	21.95	1,446,022	-0.47(-2.11%)
Aug 11, 2004	22.29	22.48	22.04	22.43	1,388,586	+0.04(+0.19%)
Aug 10, 2004	22.01	22.38	21.98	22.38	1,265,659	+0.47(+2.12%)
Aug 09, 2004	21.79	22.05	21.73	21.92	1,061,386	+0.13(+0.58%)
Aug 06, 2004	21.91	22.00	21.71	21.79	1,857,686	-0.54(-2.41%)
Aug 05, 2004	22.99	22.99	22.30	22.33	973,544	-0.67(-2.93%)
Aug 04, 2004	22.64	23.13	22.49	23.00	1,186,133	+0.24(+1.05%)
Aug 03, 2004	22.77	22.82	22.55	22.76	984,459	-0.12(-0.54%)
Aug 02, 2004	22.62	22.94	22.48	22.89	1,007,329	+0.20(+0.90%)
Jul 30, 2004	22.91	22.91	22.62	22.68	1,062,686	-0.19(-0.82%)
Jul 29, 2004	22.67	22.98	22.67	22.87	1,237,071	+0.25(+1.11%)
Jul 28, 2004	22.41	22.69	22.30	22.62	1,725,403	+0.07(+0.29%)
Jul 27, 2004	22.35	22.64	22.24	22.56	1,129,737	+0.26(+1.16%)
Jul 26, 2004	22.24	22.36	22.18	22.30	2,111,858	+0.03(+0.12%)
Jul 23, 2004	22.35	22.48	22.16	22.27	1,179,636	-0.08(-0.36%)
Jul 22, 2004	22.32	22.45	21.99	22.35	2,469,205	+0.00(+0.00%)
Jul 21, 2004	22.80	22.88	22.35	22.35	1,311,140	-0.35(-1.56%)
Jul 20, 2004	22.74	22.79	22.51	22.71	1,963,201	-0.09(-0.39%)
Jul 19, 2004	22.98	23.02	22.69	22.79	2,498,572	-0.19(-0.82%)
Jul 16, 2004	23.59	23.59	22.98	22.98	2,358,492	-0.42(-1.78%)
Jul 15, 2004	23.71	23.86	23.40	23.40	1,029,680	-0.33(-1.38%)
Jul 14, 2004	23.47	23.95	23.42	23.73	884,142	+0.09(+0.39%)
Jul 13, 2004	23.58	23.75	23.51	23.63	635,688	-0.03(-0.13%)
Jul 12, 2004	23.58	23.72	23.38	23.66	823,848	+0.13(+0.57%)
Jul 09, 2004	23.29	23.71	23.29	23.53	1,361,038	+0.28(+1.19%)
Jul 08, 2004	23.21	23.63	23.07	23.25	1,044,753	-0.06(-0.25%)
Jul 07, 2004	23.28	23.44	23.23	23.31	965,227	-0.10(-0.43%)
Jul 06, 2004	23.25	23.46	23.17	23.41	1,719,945	+0.11(+0.48%)
Jul 02, 2004	23.47	23.50	23.13	23.30	862,571	-0.27(-1.14%)
Jul 01, 2004	24.05	24.14	23.33	23.57	1,714,227	-0.48(-1.98%)
Jun 30, 2004	24.10	24.17	23.92	24.04	1,167,941	-0.14(-0.57%)
Jun 29, 2004	23.68	24.20	23.65	24.18	1,498,520	+0.54(+2.28%)
Jun 28, 2004	23.86	23.88	23.57	23.64	1,129,477	-0.13(-0.57%)
Jun 25, 2004	23.71	23.89	23.58	23.78	1,907,325	+0.07(+0.29%)
Jun 24, 2004	23.87	23.96	23.71	23.71	1,070,222	-0.22(-0.90%)
Jun 23, 2004	23.70	24.03	23.23	23.93	995,894	+0.25(+1.06%)
Jun 22, 2004	23.55	23.74	23.37	23.68	986,018	+0.09(+0.38%)
Jun 21, 2004	23.84	23.84	23.55	23.59	1,031,759	-0.08(-0.34%)
Jun 18, 2004	23.19	23.85	23.18	23.67	1,524,249	+0.48(+2.07%)
Jun 17, 2004	23.20	23.23	23.05	23.19	543,947	-0.01(-0.03%)
Jun 16, 2004	23.13	23.24	22.91	23.19	1,518,791	+0.10(+0.43%)
Jun 15, 2004	23.26	23.39	23.01	23.09	1,453,039	+0.04(+0.18%)
Jun 14, 2004	23.47	23.47	23.03	23.05	1,137,274	-0.41(-1.76%)
Jun 10, 2004	23.57	23.58	23.39	23.46	617,496	+0.07(+0.28%)
Jun 09, 2004	23.50	23.59	23.36	23.40	1,054,889	-0.10(-0.44%)
Jun 08, 2004	23.50	23.51	23.33	23.50	1,050,991	-0.01(-0.03%)
Jun 07, 2004	23.34	23.55	23.28	23.51	980,561	+0.35(+1.53%)
Jun 04, 2004	23.05	23.30	23.03	23.16	1,185,353	+0.34(+1.48%)
Jun 03, 2004	23.18	23.18	22.82	22.82	983,679	-0.36(-1.56%)
Jun 02, 2004	23.18	23.24	22.91	23.18	793,441	+0.18(+0.79%)

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.