Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.89	21.94	21.69	21.81	5,180,336	+0.05(+0.22%)
Aug 30, 2004	21.86	21.99	21.74	21.76	3,772,505	-0.25(-1.15%)
Aug 27, 2004	21.95	22.10	21.75	22.01	3,801,741	-0.02(-0.09%)
Aug 26, 2004	21.93	22.13	21.84	22.03	2,934,148	+0.17(+0.80%)
Aug 25, 2004	21.58	22.04	21.58	21.86	4,951,703	+0.18(+0.85%)
Aug 24, 2004	21.76	21.95	21.57	21.67	5,369,337	+0.14(+0.63%)
Aug 23, 2004	21.71	21.98	21.52	21.54	4,219,478	-0.26(-1.20%)
Aug 20, 2004	21.61	21.87	21.59	21.80	6,600,314	+0.04(+0.18%)
Aug 19, 2004	21.57	21.78	21.49	21.76	5,072,144	+0.14(+0.63%)
Aug 18, 2004	21.32	21.69	21.13	21.62	4,848,761	+0.27(+1.27%)
Aug 17, 2004	20.93	21.44	20.93	21.35	6,932,816	+0.42(+2.00%)
Aug 16, 2004	20.40	21.12	20.36	20.93	11,650,018	+0.64(+3.16%)
Aug 13, 2004	20.55	20.79	20.28	20.29	11,028,868	-0.31(-1.51%)
Aug 12, 2004	20.89	20.97	20.40	20.60	13,249,218	-0.55(-2.62%)
Aug 11, 2004	21.59	21.59	20.91	21.16	12,204,874	-0.64(-2.94%)
Aug 10, 2004	21.35	21.94	21.32	21.80	9,471,874	+0.49(+2.28%)
Aug 09, 2004	21.36	21.54	21.22	21.31	5,338,249	-0.05(-0.23%)
Aug 06, 2004	21.40	21.61	21.23	21.36	6,405,960	-0.28(-1.30%)
Aug 05, 2004	22.00	22.10	21.61	21.64	6,236,209	-0.20(-0.93%)
Aug 04, 2004	21.95	22.17	21.71	21.85	6,869,404	-0.27(-1.23%)
Aug 03, 2004	22.36	22.42	22.04	22.12	4,886,643	-0.32(-1.43%)
Aug 02, 2004	22.44	22.52	22.25	22.44	5,301,293	+0.01(+0.04%)
Jul 30, 2004	22.25	22.49	22.16	22.43	4,903,114	+0.09(+0.39%)
Jul 29, 2004	22.25	22.56	22.25	22.34	4,184,375	+0.16(+0.70%)
Jul 28, 2004	22.25	22.46	21.93	22.19	5,768,957	-0.11(-0.48%)
Jul 27, 2004	22.29	22.43	22.19	22.29	5,970,620	+0.10(+0.44%)
Jul 26, 2004	22.29	22.48	22.04	22.20	5,378,705	-0.11(-0.48%)
Jul 23, 2004	22.61	22.76	22.23	22.30	6,091,988	-0.34(-1.50%)
Jul 22, 2004	22.49	22.78	22.29	22.64	7,014,449	-0.32(-1.40%)
Jul 21, 2004	23.22	23.26	22.54	22.96	6,107,944	-0.25(-1.09%)
Jul 20, 2004	22.76	23.26	22.73	23.22	7,253,891	+0.40(+1.75%)
Jul 19, 2004	22.73	22.90	22.44	22.82	7,742,144	+0.04(+0.17%)
Jul 16, 2004	23.40	23.40	22.74	22.78	7,017,640	-0.41(-1.76%)
Jul 15, 2004	23.46	23.53	23.18	23.19	4,588,524	-0.31(-1.32%)
Jul 14, 2004	23.38	23.70	23.33	23.50	4,493,818	-0.04(-0.17%)
Jul 13, 2004	23.46	23.76	23.46	23.54	3,861,344	-0.12(-0.49%)
Jul 12, 2004	23.87	24.02	23.61	23.65	5,988,841	-0.24(-1.02%)
Jul 09, 2004	23.90	23.95	23.62	23.90	5,899,693	+0.24(+1.03%)
Jul 08, 2004	23.95	24.04	23.64	23.65	4,973,423	-0.37(-1.54%)
Jul 07, 2004	24.04	24.16	23.99	24.02	4,549,200	+0.03(+0.12%)
Jul 06, 2004	24.55	24.55	23.97	23.99	5,997,179	-0.55(-2.26%)
Jul 02, 2004	24.63	24.69	24.42	24.55	4,326,538	-0.01(-0.04%)
Jul 01, 2004	24.62	24.77	24.39	24.56	6,175,886	-0.20(-0.82%)
Jun 30, 2004	24.77	24.87	24.62	24.76	6,348,828	+0.00(+0.00%)
Jun 29, 2004	24.53	24.84	24.44	24.76	5,385,293	+0.24(+0.99%)
Jun 28, 2004	24.47	24.84	24.41	24.52	5,517,162	+0.06(+0.24%)
Jun 25, 2004	24.48	24.69	24.37	24.46	7,913,851	-0.16(-0.63%)
Jun 24, 2004	23.99	24.70	23.86	24.62	18,212,862	+0.67(+2.80%)
Jun 23, 2004	24.10	24.24	23.61	23.95	8,600,884	-0.26(-1.08%)
Jun 22, 2004	24.06	24.24	24.04	24.21	6,865,286	-0.03(-0.12%)
Jun 21, 2004	24.19	24.30	24.06	24.24	6,465,152	-0.07(-0.28%)
Jun 18, 2004	24.16	24.30	24.02	24.30	7,442,069	+0.16(+0.64%)
Jun 17, 2004	24.06	24.29	23.99	24.15	4,972,291	-0.01(-0.04%)
Jun 16, 2004	23.95	24.23	23.86	24.16	6,250,415	+0.17(+0.69%)
Jun 15, 2004	24.01	24.19	23.88	23.99	6,234,254	-0.02(-0.08%)
Jun 14, 2004	23.85	24.08	23.83	24.01	7,501,466	+0.00(+0.00%)
Jun 10, 2004	23.82	24.14	23.81	24.01	5,689,692	+0.14(+0.57%)
Jun 09, 2004	23.90	24.16	23.77	23.88	7,365,274	-0.02(-0.08%)
Jun 08, 2004	23.75	23.91	23.63	23.90	6,059,767	+0.19(+0.82%)
Jun 07, 2004	23.56	23.82	23.29	23.70	6,680,712	+0.33(+1.41%)
Jun 04, 2004	23.46	23.68	23.32	23.37	4,991,850	+0.09(+0.38%)
Jun 03, 2004	23.56	23.82	23.28	23.29	6,610,506	-0.44(-1.84%)
Jun 02, 2004	23.27	23.75	22.71	23.72	8,889,327	+0.56(+2.43%)

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.