Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.65	27.08	26.65	27.08	320,940	+0.38(+1.43%)
Aug 30, 2004	27.40	27.40	26.69	26.69	516,561	-0.62(-2.26%)
Aug 27, 2004	27.44	27.44	27.25	27.31	602,654	-0.11(-0.41%)
Aug 26, 2004	27.33	27.48	27.21	27.42	730,351	+0.09(+0.34%)
Aug 25, 2004	27.38	27.68	27.18	27.33	1,827,662	+0.50(+1.87%)
Aug 24, 2004	26.61	27.12	26.45	26.83	731,710	+0.18(+0.68%)
Aug 23, 2004	26.26	26.69	26.03	26.65	444,052	+0.38(+1.46%)
Aug 20, 2004	26.32	26.34	26.08	26.26	320,091	+0.06(+0.22%)
Aug 19, 2004	26.60	26.64	26.09	26.21	409,920	-0.38(-1.42%)
Aug 18, 2004	26.26	26.59	26.22	26.58	360,506	+0.23(+0.87%)
Aug 17, 2004	26.35	26.44	26.21	26.35	440,146	+0.04(+0.16%)
Aug 16, 2004	26.19	26.34	26.06	26.31	379,355	-0.01(-0.02%)
Aug 13, 2004	26.38	26.41	26.24	26.32	328,921	-0.08(-0.31%)
Aug 12, 2004	26.29	26.44	26.16	26.40	583,466	+0.16(+0.63%)
Aug 11, 2004	26.03	26.32	25.81	26.24	526,240	+0.20(+0.77%)
Aug 10, 2004	25.75	26.26	25.64	26.04	697,408	+0.29(+1.12%)
Aug 09, 2004	25.72	25.79	25.61	25.75	426,901	+0.06(+0.23%)
Aug 06, 2004	25.33	25.79	25.32	25.69	796,238	+0.37(+1.44%)
Aug 05, 2004	25.68	25.68	25.30	25.32	469,354	-0.29(-1.15%)
Aug 04, 2004	25.39	25.64	24.96	25.62	514,693	+0.29(+1.14%)
Aug 03, 2004	25.16	25.49	25.10	25.33	1,023,103	+0.24(+0.96%)
Aug 02, 2004	24.73	25.20	24.65	25.09	1,002,726	+0.47(+1.89%)
Jul 30, 2004	24.32	24.62	24.03	24.62	1,430,987	+0.31(+1.28%)
Jul 29, 2004	24.94	24.98	24.23	24.31	751,578	-0.63(-2.53%)
Jul 28, 2004	25.09	25.12	24.62	24.94	764,144	-0.12(-0.49%)
Jul 27, 2004	25.26	25.34	24.90	25.06	578,541	-0.08(-0.33%)
Jul 26, 2004	25.50	25.52	25.03	25.15	883,010	-0.30(-1.18%)
Jul 23, 2004	26.08	26.08	25.40	25.45	478,014	-0.63(-2.42%)
Jul 22, 2004	26.35	26.35	25.67	26.08	906,784	-0.27(-1.01%)
Jul 21, 2004	27.15	27.15	26.34	26.34	388,694	-0.51(-1.91%)
Jul 20, 2004	26.88	26.94	26.79	26.85	538,297	-0.06(-0.22%)
Jul 19, 2004	27.31	27.32	26.83	26.91	298,695	-0.38(-1.40%)
Jul 16, 2004	27.38	27.44	27.27	27.30	446,939	-0.12(-0.45%)
Jul 15, 2004	27.40	27.45	27.29	27.42	325,355	+0.08(+0.28%)
Jul 14, 2004	27.39	27.59	27.30	27.34	301,412	-0.05(-0.17%)
Jul 13, 2004	27.38	27.44	27.31	27.39	460,693	+0.00(+0.00%)
Jul 12, 2004	27.39	27.47	27.21	27.39	481,240	+0.01(+0.02%)
Jul 09, 2004	27.47	27.51	27.27	27.38	525,561	+0.05(+0.17%)
Jul 08, 2004	27.05	27.45	26.97	27.34	710,314	+0.31(+1.13%)
Jul 07, 2004	26.91	27.04	26.84	27.03	474,788	+0.12(+0.44%)
Jul 06, 2004	26.96	27.03	26.89	26.91	360,845	-0.04(-0.15%)
Jul 02, 2004	26.97	27.02	26.83	26.95	257,092	-0.03(-0.11%)
Jul 01, 2004	27.03	27.12	26.85	26.98	302,261	-0.05(-0.20%)
Jun 30, 2004	27.08	27.16	26.87	27.04	378,675	+0.03(+0.11%)
Jun 29, 2004	26.95	27.21	26.86	27.01	497,203	-0.01(-0.02%)
Jun 28, 2004	27.32	27.42	26.88	27.01	545,429	-0.24(-0.89%)
Jun 25, 2004	27.18	27.37	27.08	27.25	1,057,745	+0.19(+0.72%)
Jun 24, 2004	26.62	27.20	26.54	27.06	1,516,571	+0.39(+1.48%)
Jun 23, 2004	27.02	27.05	26.53	26.67	865,180	-0.29(-1.09%)
Jun 22, 2004	27.21	27.21	26.94	26.96	533,372	-0.31(-1.12%)
Jun 21, 2004	27.39	27.47	27.24	27.27	834,275	-0.12(-0.45%)
Jun 18, 2004	27.50	27.59	27.13	27.39	1,233,328	+0.01(+0.02%)
Jun 17, 2004	28.65	28.65	27.38	27.38	1,840,738	-1.27(-4.42%)
Jun 16, 2004	28.80	28.87	28.65	28.65	697,069	-0.15(-0.51%)
Jun 15, 2004	28.94	29.07	28.80	28.80	666,673	-0.07(-0.24%)
Jun 14, 2004	28.86	29.01	28.84	28.87	973,179	+0.02(+0.08%)
Jun 10, 2004	28.89	28.93	28.80	28.84	673,635	+0.02(+0.06%)
Jun 09, 2004	28.87	28.89	28.77	28.83	684,163	-0.04(-0.12%)
Jun 08, 2004	28.89	28.94	28.86	28.86	400,751	-0.02(-0.08%)
Jun 07, 2004	28.97	29.00	28.88	28.89	523,014	-0.02(-0.08%)
Jun 04, 2004	29.02	29.07	28.89	28.91	422,316	-0.04(-0.12%)
Jun 03, 2004	28.91	29.09	28.83	28.94	641,201	+0.18(+0.61%)
Jun 02, 2004	28.71	28.94	28.68	28.77	796,917	+0.06(+0.21%)

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.