Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.20	22.21	22.03	22.19	85,616	+0.03(+0.14%)
Aug 30, 2004	22.20	22.25	22.13	22.16	27,785	-0.17(-0.75%)
Aug 27, 2004	22.22	22.35	22.22	22.32	21,912	+0.03(+0.12%)
Aug 26, 2004	22.27	22.34	22.23	22.30	20,331	+0.00(+0.02%)
Aug 25, 2004	22.11	22.37	22.05	22.29	20,331	+0.21(+0.94%)
Aug 24, 2004	22.22	22.23	22.01	22.08	201,956	+0.02(+0.08%)
Aug 23, 2004	22.18	22.18	22.05	22.07	30,948	-0.03(-0.12%)
Aug 20, 2004	21.94	22.15	21.87	22.09	89,908	+0.15(+0.71%)
Aug 19, 2004	21.95	22.04	21.79	21.94	47,665	-0.13(-0.58%)
Aug 18, 2004	21.66	22.07	21.66	22.07	80,195	+0.31(+1.42%)
Aug 17, 2004	21.85	21.98	21.73	21.76	64,607	-0.04(-0.18%)
Aug 16, 2004	21.43	21.80	21.43	21.80	19,879	+0.37(+1.71%)
Aug 13, 2004	21.39	21.47	21.28	21.43	58,960	+0.08(+0.35%)
Aug 12, 2004	21.58	21.62	21.35	21.35	57,153	-0.40(-1.83%)
Aug 11, 2004	21.72	21.80	21.49	21.75	27,108	-0.00(-0.02%)
Aug 10, 2004	21.48	21.79	21.48	21.76	34,788	+0.32(+1.49%)
Aug 09, 2004	21.49	21.54	21.43	21.44	314,229	+0.04(+0.17%)
Aug 06, 2004	21.60	21.70	21.37	21.40	633,880	-0.47(-2.17%)
Aug 05, 2004	22.35	22.35	21.88	21.88	54,216	-0.46(-2.04%)
Aug 04, 2004	22.28	22.39	22.13	22.33	44,954	-0.01(-0.06%)
Aug 03, 2004	22.49	22.49	22.28	22.35	117,017	-0.18(-0.79%)
Aug 02, 2004	22.28	22.55	22.23	22.52	174,170	+0.08(+0.36%)
Jul 30, 2004	22.42	22.47	22.32	22.44	100,526	+0.02(+0.08%)
Jul 29, 2004	22.30	22.47	22.30	22.43	558,881	+0.09(+0.42%)
Jul 28, 2004	22.13	22.35	21.93	22.33	19,653	+0.12(+0.54%)
Jul 27, 2004	22.05	22.23	21.97	22.21	40,210	+0.28(+1.27%)
Jul 26, 2004	22.13	22.13	21.79	21.93	65,737	-0.08(-0.38%)
Jul 23, 2004	22.20	22.20	21.98	22.02	82,906	-0.21(-0.94%)
Jul 22, 2004	22.02	22.24	21.94	22.23	268,823	-0.04(-0.18%)
Jul 21, 2004	22.64	22.79	22.27	22.27	122,890	-0.34(-1.51%)
Jul 20, 2004	22.38	22.61	22.38	22.61	40,662	+0.18(+0.81%)
Jul 19, 2004	22.57	22.57	22.33	22.43	29,141	-0.12(-0.51%)
Jul 16, 2004	22.68	22.76	22.54	22.54	21,460	-0.10(-0.45%)
Jul 15, 2004	22.53	22.72	22.53	22.64	191,113	+0.09(+0.41%)
Jul 14, 2004	22.43	22.70	22.43	22.55	207,377	-0.06(-0.25%)
Jul 13, 2004	22.64	22.64	22.54	22.61	25,526	+0.04(+0.16%)
Jul 12, 2004	22.57	22.57	22.35	22.57	141,188	+0.06(+0.27%)
Jul 09, 2004	22.36	22.54	22.36	22.51	85,842	+0.20(+0.89%)
Jul 08, 2004	22.45	22.53	22.31	22.31	86,294	-0.24(-1.06%)
Jul 07, 2004	22.46	22.62	22.46	22.55	46,987	+0.10(+0.45%)
Jul 06, 2004	22.62	22.62	22.38	22.45	49,698	-0.13(-0.57%)
Jul 02, 2004	22.80	22.80	22.54	22.58	51,731	-0.25(-1.11%)
Jul 01, 2004	23.17	23.20	22.71	22.83	157,227	-0.35(-1.49%)
Jun 30, 2004	23.08	23.19	22.93	23.17	149,547	+0.13(+0.56%)
Jun 29, 2004	22.81	23.06	22.81	23.05	309,485	+0.20(+0.87%)
Jun 28, 2004	23.07	23.11	22.79	22.85	184,335	-0.19(-0.81%)
Jun 25, 2004	23.05	23.14	22.92	23.03	65,511	-0.03(-0.13%)
Jun 24, 2004	23.10	23.14	23.01	23.06	774,165	-0.05(-0.21%)
Jun 23, 2004	22.71	23.11	22.71	23.11	148,191	+0.31(+1.34%)
Jun 22, 2004	22.58	22.81	22.53	22.81	93,975	+0.19(+0.86%)
Jun 21, 2004	22.66	22.73	22.61	22.61	47,891	-0.04(-0.20%)
Jun 18, 2004	22.55	22.70	22.53	22.66	86,972	+0.17(+0.77%)
Jun 17, 2004	22.51	22.54	22.39	22.48	153,161	-0.05(-0.22%)
Jun 16, 2004	22.41	22.54	22.41	22.53	386,744	+0.12(+0.55%)
Jun 15, 2004	22.42	22.53	22.36	22.41	36,596	+0.13(+0.58%)
Jun 14, 2004	22.38	22.38	22.22	22.28	48,117	-0.14(-0.63%)
Jun 10, 2004	22.27	22.43	22.27	22.42	24,849	+0.06(+0.26%)
Jun 09, 2004	22.44	22.52	22.30	22.36	89,908	-0.14(-0.61%)
Jun 08, 2004	22.33	22.51	22.33	22.50	87,424	+0.07(+0.30%)
Jun 07, 2004	22.21	22.48	22.20	22.43	138,929	+0.35(+1.60%)
Jun 04, 2004	22.07	22.18	21.98	22.08	42,695	+0.16(+0.73%)
Jun 03, 2004	22.02	22.13	21.92	21.92	67,544	-0.23(-1.06%)
Jun 02, 2004	22.09	22.17	21.94	22.16	124,923	+0.16(+0.74%)

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.