Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.15	26.44	26.15	26.43	261,800	+0.13(+0.49%)
Aug 30, 2004	26.64	26.67	26.30	26.30	134,500	-0.29(-1.09%)
Aug 27, 2004	26.80	26.80	26.50	26.59	104,600	-0.07(-0.26%)
Aug 26, 2004	26.38	26.83	26.37	26.66	298,900	+0.30(+1.14%)
Aug 25, 2004	26.40	26.42	26.00	26.36	220,400	+0.00(+0.00%)
Aug 24, 2004	26.25	26.49	26.20	26.36	196,400	+0.16(+0.61%)
Aug 23, 2004	26.51	26.60	26.20	26.20	300,600	-0.42(-1.58%)
Aug 20, 2004	26.27	26.62	26.20	26.62	196,500	+0.35(+1.33%)
Aug 19, 2004	26.34	26.35	26.10	26.27	163,900	-0.10(-0.38%)
Aug 18, 2004	26.01	26.37	25.80	26.37	173,400	+0.39(+1.50%)
Aug 17, 2004	25.95	26.08	25.68	25.98	336,400	+0.18(+0.70%)
Aug 16, 2004	25.31	25.86	25.31	25.80	274,800	+0.43(+1.69%)
Aug 13, 2004	25.40	25.43	25.17	25.37	235,800	+0.07(+0.28%)
Aug 12, 2004	25.65	25.68	25.29	25.30	178,700	-0.41(-1.59%)
Aug 11, 2004	25.70	25.77	25.32	25.71	225,500	-0.10(-0.39%)
Aug 10, 2004	25.30	25.81	25.29	25.81	320,400	+0.54(+2.14%)
Aug 09, 2004	24.93	25.50	24.83	25.27	335,000	+0.16(+0.64%)
Aug 06, 2004	25.69	25.69	25.05	25.11	341,600	-0.58(-2.26%)
Aug 05, 2004	26.30	26.30	25.61	25.69	310,100	-0.71(-2.69%)
Aug 04, 2004	26.25	26.43	25.90	26.40	234,800	+0.15(+0.57%)
Aug 03, 2004	26.60	26.60	25.97	26.25	273,400	-0.35(-1.32%)
Aug 02, 2004	26.48	26.60	26.17	26.60	203,900	+0.12(+0.45%)
Jul 30, 2004	26.45	26.50	26.17	26.48	272,100	+0.01(+0.04%)
Jul 29, 2004	26.30	26.49	26.10	26.47	313,600	+0.19(+0.72%)
Jul 28, 2004	26.22	26.37	25.88	26.28	322,600	-0.19(-0.72%)
Jul 27, 2004	26.27	26.49	26.05	26.47	509,800	+0.20(+0.76%)
Jul 26, 2004	26.49	26.50	25.99	26.27	358,400	-0.14(-0.53%)
Jul 23, 2004	26.98	26.99	26.15	26.41	532,000	-0.67(-2.47%)
Jul 22, 2004	26.50	27.30	26.48	27.08	513,100	-0.17(-0.62%)
Jul 21, 2004	27.76	27.90	27.25	27.25	334,900	-0.54(-1.94%)
Jul 20, 2004	27.74	27.90	27.54	27.79	273,200	+0.15(+0.54%)
Jul 19, 2004	27.98	28.00	27.58	27.64	344,800	-0.44(-1.57%)
Jul 16, 2004	28.30	28.39	27.98	28.08	409,000	-0.15(-0.53%)
Jul 15, 2004	28.30	28.45	28.14	28.23	334,600	-0.01(-0.04%)
Jul 14, 2004	28.05	28.36	27.84	28.24	565,300	+0.19(+0.68%)
Jul 13, 2004	27.87	28.08	27.70	28.05	252,800	+0.35(+1.26%)
Jul 12, 2004	27.68	27.88	27.56	27.70	224,600	+0.02(+0.07%)
Jul 09, 2004	27.60	27.77	27.51	27.68	215,400	+0.07(+0.25%)
Jul 08, 2004	27.74	27.93	27.54	27.61	273,100	-0.06(-0.22%)
Jul 07, 2004	27.65	27.88	27.58	27.67	407,800	+0.09(+0.33%)
Jul 06, 2004	27.65	27.81	27.38	27.58	453,000	-0.04(-0.14%)
Jul 02, 2004	27.81	27.86	27.48	27.62	189,200	-0.18(-0.65%)
Jul 01, 2004	28.32	28.38	27.56	27.80	297,400	-0.45(-1.59%)
Jun 30, 2004	28.45	28.45	27.70	28.25	351,100	+0.36(+1.29%)
Jun 29, 2004	27.75	27.98	27.73	27.89	299,000	+0.15(+0.54%)
Jun 28, 2004	27.91	27.99	27.73	27.74	284,000	+0.08(+0.29%)
Jun 25, 2004	27.89	28.09	27.57	27.66	371,500	-0.13(-0.47%)
Jun 24, 2004	27.85	27.90	27.63	27.79	349,900	-0.01(-0.04%)
Jun 23, 2004	28.09	28.23	27.65	27.80	278,200	-0.19(-0.68%)
Jun 22, 2004	27.64	28.14	27.64	27.99	304,300	+0.25(+0.90%)
Jun 21, 2004	27.84	27.93	27.66	27.74	410,700	-0.04(-0.14%)
Jun 18, 2004	28.18	28.28	27.78	27.78	533,600	-0.43(-1.52%)
Jun 17, 2004	28.08	28.43	28.08	28.21	297,200	-0.07(-0.25%)
Jun 16, 2004	28.35	28.36	28.04	28.28	330,000	+0.08(+0.28%)
Jun 15, 2004	28.00	28.40	27.95	28.20	418,100	+0.38(+1.37%)
Jun 14, 2004	28.20	28.20	27.81	27.82	253,300	-0.44(-1.56%)
Jun 10, 2004	27.97	28.33	27.97	28.26	334,500	+0.30(+1.07%)
Jun 09, 2004	28.34	28.34	27.92	27.96	433,200	-0.38(-1.34%)
Jun 08, 2004	28.25	28.34	27.98	28.34	345,500	+0.09(+0.32%)
Jun 07, 2004	27.70	28.25	27.67	28.25	318,400	+0.69(+2.50%)
Jun 04, 2004	27.52	27.64	27.31	27.56	235,600	+0.09(+0.33%)
Jun 03, 2004	27.75	27.75	27.30	27.47	360,500	-0.28(-1.01%)
Jun 02, 2004	27.42	27.75	27.19	27.75	304,400	+0.30(+1.09%)

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.