Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	25.09	25.09	24.59	24.92	1,047,532	-0.04(-0.16%)
Aug 30, 2004	25.05	25.23	24.92	24.96	924,476	+0.01(+0.03%)
Aug 27, 2004	24.94	25.18	24.81	24.96	1,436,073	-0.01(-0.03%)
Aug 26, 2004	24.48	24.97	24.34	24.96	2,116,795	+0.36(+1.47%)
Aug 25, 2004	23.52	24.63	23.48	24.60	2,349,125	+1.09(+4.62%)
Aug 24, 2004	23.76	23.88	23.35	23.52	1,350,765	+0.03(+0.14%)
Aug 23, 2004	23.82	23.84	23.33	23.48	1,247,825	-0.29(-1.22%)
Aug 20, 2004	23.60	23.85	23.55	23.77	1,419,558	+0.17(+0.72%)
Aug 19, 2004	24.02	24.07	23.50	23.60	1,654,247	-0.51(-2.10%)
Aug 18, 2004	24.10	24.26	23.52	24.11	2,783,858	+0.02(+0.07%)
Aug 17, 2004	24.01	24.63	23.92	24.10	3,923,901	+0.14(+0.57%)
Aug 16, 2004	22.39	24.57	22.35	23.96	4,283,136	+1.65(+7.40%)
Aug 13, 2004	21.99	22.51	21.97	22.31	4,907,359	+0.48(+2.21%)
Aug 12, 2004	23.56	23.84	21.74	21.82	16,336,963	-3.79(-14.78%)
Aug 11, 2004	25.77	25.99	25.56	25.61	1,745,018	-0.50(-1.91%)
Aug 10, 2004	25.77	26.11	25.63	26.11	1,568,442	+0.35(+1.38%)
Aug 09, 2004	25.13	25.79	25.00	25.75	1,891,171	+0.44(+1.75%)
Aug 06, 2004	25.73	25.73	25.16	25.31	1,464,757	-0.46(-1.78%)
Aug 05, 2004	26.84	26.89	25.77	25.77	1,636,241	-1.02(-3.82%)
Aug 04, 2004	27.26	27.27	26.54	26.79	2,395,690	-0.74(-2.69%)
Aug 03, 2004	28.79	28.80	27.39	27.53	1,958,349	-1.36(-4.71%)
Aug 02, 2004	28.81	28.94	28.43	28.89	742,685	+0.10(+0.36%)
Jul 30, 2004	28.75	28.92	28.59	28.79	790,119	-0.08(-0.28%)
Jul 29, 2004	28.19	28.99	28.18	28.87	1,111,978	+0.73(+2.60%)
Jul 28, 2004	28.37	28.37	27.24	28.14	1,042,441	-0.23(-0.80%)
Jul 27, 2004	27.62	28.43	27.55	28.36	735,358	+0.87(+3.16%)
Jul 26, 2004	27.82	27.87	27.36	27.49	739,580	-0.38(-1.36%)
Jul 23, 2004	27.98	28.11	27.57	27.87	1,063,302	-0.11(-0.40%)
Jul 22, 2004	27.82	28.09	27.01	27.98	1,290,913	+0.17(+0.61%)
Jul 21, 2004	28.44	28.52	27.77	27.82	756,841	-0.61(-2.15%)
Jul 20, 2004	27.94	28.44	27.90	28.43	1,995,725	+0.53(+1.91%)
Jul 19, 2004	28.57	28.59	27.75	27.90	1,383,050	-0.68(-2.37%)
Jul 16, 2004	29.23	29.29	28.51	28.57	863,382	-0.45(-1.55%)
Jul 15, 2004	28.99	29.28	28.83	29.02	1,328,166	+0.29(+1.01%)
Jul 14, 2004	28.59	29.14	28.30	28.73	1,334,747	-0.02(-0.08%)
Jul 13, 2004	28.03	28.81	28.00	28.76	1,006,927	+0.84(+3.00%)
Jul 12, 2004	28.28	28.48	27.74	27.92	1,162,145	-0.36(-1.28%)
Jul 09, 2004	28.07	28.31	27.82	28.28	578,402	+0.22(+0.77%)
Jul 08, 2004	28.81	28.81	28.04	28.07	817,562	-0.77(-2.68%)
Jul 07, 2004	28.43	29.11	28.42	28.84	766,278	+0.42(+1.47%)
Jul 06, 2004	28.77	28.83	28.07	28.42	1,292,031	-0.38(-1.31%)
Jul 02, 2004	29.39	29.43	28.79	28.80	521,655	-0.58(-1.97%)
Jul 01, 2004	29.60	29.65	29.16	29.38	952,787	-0.30(-1.00%)
Jun 30, 2004	29.68	29.84	29.14	29.68	1,031,638	+0.13(+0.44%)
Jun 29, 2004	30.22	30.22	29.25	29.55	1,259,373	-0.67(-2.21%)
Jun 28, 2004	30.65	30.71	30.21	30.22	508,741	-0.30(-0.98%)
Jun 25, 2004	30.22	30.76	30.16	30.51	1,562,606	+0.30(+0.99%)
Jun 24, 2004	30.04	30.45	29.89	30.22	580,141	+0.08(+0.27%)
Jun 23, 2004	29.68	30.14	29.32	30.14	1,200,142	+0.46(+1.55%)
Jun 22, 2004	30.55	30.55	29.68	29.68	1,504,989	-0.88(-2.87%)
Jun 21, 2004	30.36	30.76	30.28	30.55	1,424,028	+0.17(+0.56%)
Jun 18, 2004	29.86	30.47	29.76	30.38	1,569,560	+0.52(+1.75%)
Jun 17, 2004	29.72	29.94	29.61	29.86	863,258	-0.06(-0.22%)
Jun 16, 2004	30.14	30.14	29.49	29.93	1,487,357	-0.21(-0.69%)
Jun 15, 2004	29.88	30.47	29.88	30.14	1,379,574	+0.30(+1.00%)
Jun 14, 2004	29.98	29.98	29.56	29.84	1,650,149	-0.13(-0.43%)
Jun 10, 2004	29.86	30.20	29.80	29.97	1,246,956	+0.10(+0.32%)
Jun 09, 2004	30.00	30.11	29.80	29.87	1,258,504	-0.31(-1.04%)
Jun 08, 2004	29.84	30.36	29.75	30.18	1,572,043	+0.03(+0.11%)
Jun 07, 2004	29.23	30.18	29.18	30.15	1,337,603	+1.04(+3.57%)
Jun 04, 2004	29.27	29.30	28.93	29.11	884,988	+0.19(+0.67%)
Jun 03, 2004	28.93	29.63	28.85	28.92	1,299,481	-0.33(-1.13%)
Jun 02, 2004	28.85	29.25	28.55	29.25	1,676,846	+0.77(+2.69%)

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.