Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,069	-0.04(-0.17%)
Aug 30, 2004	24.69	24.76	24.50	24.66	2,959,117	+0.00(+0.00%)
Aug 27, 2004	24.34	24.67	24.27	24.66	4,308,245	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.31	24.31	2,065,336	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.14	24.57	1,983,314	+0.33(+1.35%)
Aug 24, 2004	24.41	24.41	24.08	24.24	2,180,194	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.17	24.23	2,786,477	-0.41(-1.67%)
Aug 20, 2004	24.44	24.73	24.42	24.64	2,477,840	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.49	4,647,324	+0.35(+1.44%)
Aug 18, 2004	23.97	24.20	23.94	24.14	2,868,499	-0.01(-0.03%)
Aug 17, 2004	23.83	24.58	23.70	24.15	5,531,381	+0.32(+1.34%)
Aug 16, 2004	23.37	23.90	23.36	23.83	3,070,311	+0.45(+1.94%)
Aug 13, 2004	23.31	23.39	22.93	23.37	4,523,023	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.29	23.42	4,289,924	-0.70(-2.91%)
Aug 11, 2004	24.13	24.22	23.87	24.12	2,425,836	-0.17(-0.70%)
Aug 10, 2004	23.96	24.31	23.96	24.29	4,772,752	+0.33(+1.36%)
Aug 09, 2004	23.68	24.08	23.45	23.96	4,087,407	-0.06(-0.27%)
Aug 06, 2004	24.13	24.17	23.69	24.03	7,826,293	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.66	5,570,559	-1.23(-4.74%)
Aug 04, 2004	26.08	26.22	25.69	25.89	3,088,210	-0.48(-1.83%)
Aug 03, 2004	26.05	26.37	25.91	26.37	3,944,080	+0.38(+1.47%)
Aug 02, 2004	26.34	26.34	25.69	25.98	2,422,595	-0.32(-1.21%)
Jul 30, 2004	26.11	26.32	26.03	26.30	1,774,455	+0.19(+0.73%)
Jul 29, 2004	26.36	26.47	26.05	26.11	3,430,953	-0.25(-0.94%)
Jul 28, 2004	26.36	26.58	26.15	26.36	2,984,203	-0.18(-0.67%)
Jul 27, 2004	26.17	26.75	26.17	26.54	5,401,161	+0.51(+1.96%)
Jul 26, 2004	25.76	26.11	25.57	26.03	6,706,882	+0.72(+2.86%)
Jul 23, 2004	25.19	25.79	24.26	25.30	10,429,843	-0.63(-2.43%)
Jul 22, 2004	26.25	26.25	25.66	25.93	4,254,691	-0.32(-1.22%)
Jul 21, 2004	26.79	26.96	26.25	26.25	3,029,019	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.05	26.77	5,014,871	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.80	26.96	3,033,810	-0.21(-0.78%)
Jul 16, 2004	27.64	27.67	27.18	27.18	3,604,720	-0.38(-1.37%)
Jul 15, 2004	27.64	27.75	27.41	27.55	5,914,148	-0.09(-0.31%)
Jul 14, 2004	27.75	27.84	27.51	27.64	2,243,331	-0.11(-0.41%)
Jul 13, 2004	27.67	27.76	27.59	27.75	1,514,016	+0.21(+0.75%)
Jul 12, 2004	27.55	27.67	27.35	27.55	2,205,562	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,042	+0.03(+0.10%)
Jul 08, 2004	27.81	27.81	27.36	27.45	2,758,009	-0.36(-1.30%)
Jul 07, 2004	27.74	27.84	27.63	27.81	4,619,138	-0.11(-0.38%)
Jul 06, 2004	27.69	27.96	27.54	27.91	4,947,224	-0.19(-0.68%)
Jul 02, 2004	28.04	28.18	27.74	28.11	4,178,025	-0.06(-0.23%)
Jul 01, 2004	28.88	28.88	28.08	28.17	4,465,664	-0.60(-2.07%)
Jun 30, 2004	28.63	28.81	28.45	28.77	2,807,758	+0.06(+0.22%)
Jun 29, 2004	28.99	29.01	28.64	28.70	2,324,648	-0.25(-0.86%)
Jun 28, 2004	29.51	29.62	28.93	28.95	4,259,060	-0.56(-1.90%)
Jun 25, 2004	28.91	29.51	28.91	29.51	8,438,354	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.78	29.02	3,692,660	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.59	29.06	4,978,510	+0.04(+0.12%)
Jun 22, 2004	28.84	29.09	28.56	29.02	2,831,293	+0.02(+0.07%)
Jun 21, 2004	29.27	29.38	28.87	29.00	1,903,407	-0.28(-0.97%)
Jun 18, 2004	28.88	29.47	28.86	29.28	2,897,108	+0.12(+0.41%)
Jun 17, 2004	29.11	29.26	28.78	29.16	2,839,185	-0.04(-0.12%)
Jun 16, 2004	29.36	29.45	29.16	29.20	2,192,878	-0.09(-0.29%)
Jun 15, 2004	29.09	29.37	29.08	29.28	2,705,724	+0.34(+1.18%)
Jun 14, 2004	29.24	29.38	28.74	28.94	2,272,786	-0.36(-1.23%)
Jun 10, 2004	28.88	29.36	28.87	29.31	3,965,643	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,299	-0.28(-0.96%)
Jun 08, 2004	28.93	29.09	28.85	28.95	3,039,870	-0.31(-1.07%)
Jun 07, 2004	28.77	29.27	28.77	29.26	3,458,857	+0.55(+1.93%)
Jun 04, 2004	28.91	29.01	28.60	28.71	2,320,420	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.48	28.89	3,008,020	+0.11(+0.39%)
Jun 02, 2004	28.38	28.82	28.38	28.77	3,068,620	+0.41(+1.45%)

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.