Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.25	22.27	22.00	22.09	855,400	-0.20(-0.88%)
Aug 30, 2004	22.64	22.65	22.28	22.28	534,800	-0.36(-1.59%)
Aug 27, 2004	22.55	22.74	22.49	22.64	604,800	+0.04(+0.18%)
Aug 26, 2004	22.26	22.61	22.10	22.60	949,200	+0.35(+1.57%)
Aug 25, 2004	22.22	22.34	22.12	22.25	1,072,600	+0.00(+0.00%)
Aug 24, 2004	22.36	22.43	22.09	22.25	909,200	+0.04(+0.16%)
Aug 23, 2004	22.34	22.37	22.18	22.21	826,800	-0.16(-0.74%)
Aug 20, 2004	21.93	22.46	21.80	22.38	977,800	+0.40(+1.84%)
Aug 19, 2004	21.98	22.05	21.82	21.98	890,000	-0.12(-0.57%)
Aug 18, 2004	21.45	22.11	21.40	22.10	853,800	+0.42(+1.91%)
Aug 17, 2004	21.21	21.79	21.16	21.68	1,087,000	+0.47(+2.24%)
Aug 16, 2004	21.23	21.60	21.01	21.21	1,809,200	+0.08(+0.38%)
Aug 13, 2004	21.38	21.51	21.06	21.13	1,495,000	-0.36(-1.65%)
Aug 12, 2004	21.64	21.66	21.27	21.48	1,110,000	-0.29(-1.31%)
Aug 11, 2004	21.71	21.93	21.39	21.77	1,109,600	-0.14(-0.64%)
Aug 10, 2004	21.52	21.92	21.45	21.91	784,200	+0.39(+1.84%)
Aug 09, 2004	21.54	21.78	21.41	21.52	1,087,600	-0.02(-0.09%)
Aug 06, 2004	21.85	22.03	21.51	21.54	1,200,000	-0.49(-2.22%)
Aug 05, 2004	22.40	22.71	22.02	22.02	1,313,400	-0.50(-2.22%)
Aug 04, 2004	22.43	22.63	22.15	22.52	1,417,200	+0.07(+0.31%)
Aug 03, 2004	22.90	22.91	22.40	22.45	1,595,800	-0.61(-2.64%)
Aug 02, 2004	23.14	23.14	22.62	23.07	1,250,400	-0.15(-0.65%)
Jul 30, 2004	22.90	23.43	22.90	23.21	2,336,200	+0.48(+2.13%)
Jul 29, 2004	24.12	24.13	21.84	22.73	5,274,600	-1.77(-7.22%)
Jul 28, 2004	24.42	24.54	23.80	24.50	1,315,200	+0.03(+0.12%)
Jul 27, 2004	24.42	24.66	24.20	24.47	1,198,000	+0.08(+0.35%)
Jul 26, 2004	24.31	24.75	24.27	24.39	996,000	-0.01(-0.06%)
Jul 23, 2004	24.21	24.62	24.05	24.40	1,649,600	+0.19(+0.78%)
Jul 22, 2004	24.20	24.52	23.83	24.21	1,562,800	-0.11(-0.47%)
Jul 21, 2004	25.45	25.48	24.32	24.32	1,156,400	-0.87(-3.45%)
Jul 20, 2004	25.04	25.27	24.93	25.20	1,325,800	+0.16(+0.64%)
Jul 19, 2004	24.91	25.29	24.90	25.04	1,845,600	+0.12(+0.50%)
Jul 16, 2004	25.57	25.57	24.88	24.91	1,075,800	-0.59(-2.33%)
Jul 15, 2004	25.57	25.77	25.47	25.50	1,172,400	-0.17(-0.66%)
Jul 14, 2004	25.34	25.90	25.23	25.68	1,620,800	+0.34(+1.32%)
Jul 13, 2004	25.66	25.80	25.15	25.34	2,731,200	-0.57(-2.18%)
Jul 12, 2004	24.65	26.29	24.51	25.91	6,990,200	+2.39(+10.19%)
Jul 09, 2004	23.70	23.82	23.41	23.51	907,000	-0.17(-0.74%)
Jul 08, 2004	23.91	23.98	23.64	23.68	1,094,400	-0.22(-0.92%)
Jul 07, 2004	23.90	24.23	23.86	23.91	587,200	-0.07(-0.29%)
Jul 06, 2004	24.34	24.34	23.85	23.98	403,800	-0.42(-1.72%)
Jul 02, 2004	24.65	24.71	24.23	24.39	422,000	-0.30(-1.23%)
Jul 01, 2004	24.70	24.80	24.52	24.70	949,000	-0.10(-0.38%)
Jun 30, 2004	24.35	24.87	24.29	24.80	915,400	+0.40(+1.62%)
Jun 29, 2004	24.12	24.46	24.09	24.40	702,000	+0.18(+0.74%)
Jun 28, 2004	24.82	24.86	24.18	24.22	1,308,800	-0.54(-2.18%)
Jun 25, 2004	24.70	25.00	24.45	24.76	2,287,800	-0.00(-0.02%)
Jun 24, 2004	24.83	24.93	24.64	24.77	942,600	-0.19(-0.76%)
Jun 23, 2004	24.33	24.98	24.30	24.95	776,800	+0.62(+2.57%)
Jun 22, 2004	23.98	24.33	23.90	24.33	1,209,800	+0.17(+0.70%)
Jun 21, 2004	24.45	24.59	24.08	24.16	584,200	-0.37(-1.51%)
Jun 18, 2004	24.41	24.59	24.31	24.53	928,400	+0.12(+0.51%)
Jun 17, 2004	24.45	24.46	24.22	24.41	851,400	-0.14(-0.59%)
Jun 16, 2004	24.37	24.62	24.25	24.55	572,600	+0.11(+0.43%)
Jun 15, 2004	24.11	24.52	24.11	24.45	669,600	+0.34(+1.41%)
Jun 14, 2004	24.05	24.18	23.98	24.11	935,800	-0.34(-1.41%)
Jun 10, 2004	24.48	24.59	24.39	24.45	886,000	-0.05(-0.22%)
Jun 09, 2004	24.50	24.59	24.45	24.50	905,600	-0.12(-0.49%)
Jun 08, 2004	24.45	24.70	24.41	24.62	1,176,400	+0.00(+0.00%)
Jun 07, 2004	24.20	24.64	24.20	24.62	1,269,400	+0.39(+1.63%)
Jun 04, 2004	24.30	24.57	24.12	24.23	1,221,600	+0.04(+0.17%)
Jun 03, 2004	24.23	24.38	24.10	24.19	781,800	-0.22(-0.90%)
Jun 02, 2004	24.14	24.50	24.11	24.41	1,151,800	+0.27(+1.12%)

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.