Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,791	-0.04(-0.17%)
Aug 30, 2004	24.68	24.76	24.50	24.65	2,959,747	+0.00(+0.00%)
Aug 27, 2004	24.33	24.67	24.27	24.65	4,309,162	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.30	24.30	2,065,776	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.13	24.56	1,983,737	+0.33(+1.35%)
Aug 24, 2004	24.40	24.40	24.07	24.23	2,180,658	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.16	24.23	2,787,070	-0.41(-1.67%)
Aug 20, 2004	24.44	24.72	24.42	24.64	2,478,367	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.48	4,648,313	+0.35(+1.44%)
Aug 18, 2004	23.96	24.19	23.94	24.13	2,869,109	-0.01(-0.03%)
Aug 17, 2004	23.82	24.57	23.69	24.14	5,532,558	+0.32(+1.34%)
Aug 16, 2004	23.37	23.89	23.35	23.82	3,070,965	+0.45(+1.94%)
Aug 13, 2004	23.30	23.39	22.92	23.37	4,523,986	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.28	23.41	4,290,837	-0.70(-2.91%)
Aug 11, 2004	24.12	24.21	23.86	24.11	2,426,353	-0.17(-0.70%)
Aug 10, 2004	23.96	24.30	23.96	24.28	4,773,768	+0.33(+1.36%)
Aug 09, 2004	23.67	24.08	23.45	23.96	4,088,277	-0.06(-0.27%)
Aug 06, 2004	24.12	24.16	23.69	24.02	7,827,959	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.65	5,571,745	-1.23(-4.74%)
Aug 04, 2004	26.07	26.21	25.68	25.88	3,088,867	-0.48(-1.83%)
Aug 03, 2004	26.04	26.37	25.90	26.36	3,944,920	+0.38(+1.47%)
Aug 02, 2004	26.33	26.33	25.68	25.98	2,423,110	-0.32(-1.21%)
Jul 30, 2004	26.10	26.31	26.03	26.30	1,774,833	+0.19(+0.73%)
Jul 29, 2004	26.35	26.46	26.04	26.11	3,431,683	-0.25(-0.94%)
Jul 28, 2004	26.35	26.57	26.14	26.35	2,984,838	-0.18(-0.67%)
Jul 27, 2004	26.16	26.75	26.16	26.53	5,402,310	+0.51(+1.96%)
Jul 26, 2004	25.75	26.11	25.57	26.02	6,708,309	+0.72(+2.86%)
Jul 23, 2004	25.18	25.79	24.25	25.30	10,432,063	-0.63(-2.44%)
Jul 22, 2004	26.25	26.25	25.65	25.93	4,255,597	-0.32(-1.22%)
Jul 21, 2004	26.78	26.95	26.25	26.25	3,029,663	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.04	26.77	5,015,938	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.79	26.96	3,034,456	-0.21(-0.78%)
Jul 16, 2004	27.63	27.67	27.17	27.17	3,605,487	-0.38(-1.36%)
Jul 15, 2004	27.63	27.75	27.40	27.55	5,915,407	-0.09(-0.31%)
Jul 14, 2004	27.75	27.83	27.50	27.63	2,243,809	-0.11(-0.41%)
Jul 13, 2004	27.66	27.75	27.58	27.75	1,514,338	+0.21(+0.75%)
Jul 12, 2004	27.54	27.67	27.35	27.54	2,206,031	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,566	+0.03(+0.10%)
Jul 08, 2004	27.80	27.80	27.36	27.44	2,758,596	-0.36(-1.30%)
Jul 07, 2004	27.74	27.83	27.62	27.80	4,620,121	-0.11(-0.38%)
Jul 06, 2004	27.68	27.96	27.53	27.91	4,948,277	-0.19(-0.68%)
Jul 02, 2004	28.04	28.17	27.74	28.10	4,178,914	-0.06(-0.23%)
Jul 01, 2004	28.87	28.87	28.08	28.16	4,466,615	-0.60(-2.07%)
Jun 30, 2004	28.62	28.80	28.44	28.76	2,808,355	+0.06(+0.22%)
Jun 29, 2004	28.98	29.00	28.63	28.70	2,325,143	-0.25(-0.86%)
Jun 28, 2004	29.50	29.62	28.92	28.94	4,259,967	-0.56(-1.90%)
Jun 25, 2004	28.91	29.50	28.91	29.50	8,440,150	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.77	29.02	3,693,446	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.58	29.05	4,979,570	+0.04(+0.12%)
Jun 22, 2004	28.84	29.08	28.55	29.02	2,831,896	+0.02(+0.07%)
Jun 21, 2004	29.26	29.37	28.87	28.99	1,903,812	-0.28(-0.97%)
Jun 18, 2004	28.87	29.46	28.85	29.28	2,897,724	+0.12(+0.41%)
Jun 17, 2004	29.10	29.25	28.77	29.16	2,839,790	-0.04(-0.12%)
Jun 16, 2004	29.36	29.44	29.16	29.19	2,193,345	-0.09(-0.29%)
Jun 15, 2004	29.08	29.36	29.07	29.28	2,706,300	+0.34(+1.18%)
Jun 14, 2004	29.24	29.37	28.74	28.94	2,273,269	-0.36(-1.23%)
Jun 10, 2004	28.87	29.36	28.86	29.30	3,966,487	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,706	-0.28(-0.96%)
Jun 08, 2004	28.92	29.08	28.84	28.94	3,040,517	-0.31(-1.07%)
Jun 07, 2004	28.77	29.26	28.76	29.26	3,459,593	+0.55(+1.93%)
Jun 04, 2004	28.91	29.00	28.59	28.70	2,320,914	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.47	28.88	3,008,660	+0.11(+0.39%)
Jun 02, 2004	28.38	28.81	28.38	28.77	3,069,273	+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.