Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.09	26.41	25.96	26.41	9,902,962	+0.32(+1.23%)
Aug 30, 2004	26.47	26.48	26.09	26.09	8,871,850	-0.41(-1.56%)
Aug 27, 2004	26.39	26.55	26.35	26.50	9,879,129	+0.18(+0.68%)
Aug 26, 2004	26.23	26.45	26.09	26.32	12,741,331	+0.01(+0.03%)
Aug 25, 2004	25.75	26.44	25.75	26.31	17,917,576	+0.57(+2.20%)
Aug 24, 2004	25.85	25.92	25.58	25.75	9,051,272	+0.03(+0.10%)
Aug 23, 2004	25.85	25.94	25.66	25.72	11,992,766	-0.07(-0.26%)
Aug 20, 2004	25.33	25.89	25.30	25.79	13,930,430	+0.43(+1.71%)
Aug 19, 2004	25.57	25.57	25.25	25.35	11,780,968	-0.21(-0.84%)
Aug 18, 2004	25.28	25.60	25.24	25.57	14,323,298	+0.26(+1.03%)
Aug 17, 2004	25.32	25.52	25.26	25.30	15,740,684	+0.13(+0.50%)
Aug 16, 2004	24.65	25.22	24.64	25.18	13,596,319	+0.58(+2.36%)
Aug 13, 2004	24.56	24.64	24.35	24.60	9,240,886	+0.01(+0.03%)
Aug 12, 2004	24.62	24.67	24.52	24.59	10,794,374	-0.03(-0.11%)
Aug 11, 2004	24.56	24.70	24.35	24.62	10,900,048	-0.06(-0.24%)
Aug 10, 2004	24.15	24.68	24.15	24.68	13,536,811	+0.61(+2.55%)
Aug 09, 2004	24.06	24.19	23.98	24.06	11,025,958	-0.01(-0.06%)
Aug 06, 2004	24.12	24.46	23.95	24.08	14,488,930	-0.13(-0.52%)
Aug 05, 2004	24.84	24.88	24.12	24.20	12,649,746	-0.62(-2.50%)
Aug 04, 2004	24.68	24.93	24.44	24.82	10,207,394	+0.09(+0.38%)
Aug 03, 2004	24.98	25.02	24.63	24.73	13,571,137	-0.23(-0.91%)
Aug 02, 2004	24.84	25.00	24.62	24.96	12,104,886	+0.05(+0.21%)
Jul 30, 2004	24.68	24.94	24.60	24.90	11,856,514	+0.13(+0.51%)
Jul 29, 2004	24.85	25.01	24.55	24.78	12,825,271	+0.05(+0.19%)
Jul 28, 2004	24.68	24.92	24.26	24.73	12,794,692	+0.11(+0.43%)
Jul 27, 2004	24.44	24.78	24.34	24.62	12,727,690	+0.29(+1.21%)
Jul 26, 2004	24.31	24.44	24.12	24.33	12,124,822	-0.04(-0.16%)
Jul 23, 2004	24.42	24.64	24.26	24.37	15,378,243	-0.17(-0.68%)
Jul 22, 2004	24.37	24.68	24.10	24.54	19,289,544	-0.03(-0.11%)
Jul 21, 2004	24.85	25.22	24.48	24.56	27,198,932	+0.28(+1.15%)
Jul 20, 2004	23.97	24.43	23.68	24.28	17,339,290	+0.27(+1.11%)
Jul 19, 2004	23.98	24.17	23.82	24.02	13,658,224	+0.09(+0.36%)
Jul 16, 2004	24.18	24.22	23.86	23.93	15,258,179	-0.09(-0.36%)
Jul 15, 2004	24.38	24.44	23.96	24.02	18,199,824	-0.30(-1.23%)
Jul 14, 2004	24.60	24.87	24.21	24.32	16,346,101	-0.46(-1.86%)
Jul 13, 2004	24.48	24.86	24.48	24.78	14,439,615	+0.16(+0.65%)
Jul 12, 2004	24.68	24.78	24.50	24.62	14,160,815	+0.05(+0.19%)
Jul 09, 2004	24.71	24.72	24.44	24.57	10,791,676	+0.05(+0.22%)
Jul 08, 2004	24.63	24.84	24.46	24.52	14,418,330	-0.07(-0.30%)
Jul 07, 2004	24.86	24.93	24.45	24.59	20,451,062	-0.26(-1.05%)
Jul 06, 2004	25.35	25.36	24.83	24.85	22,616,262	-0.55(-2.18%)
Jul 02, 2004	25.47	25.68	25.32	25.40	12,550,817	-0.06(-0.24%)
Jul 01, 2004	25.74	25.78	25.15	25.46	23,041,208	-0.40(-1.55%)
Jun 30, 2004	25.61	25.92	25.48	25.87	24,924,760	+0.32(+1.25%)
Jun 29, 2004	25.32	25.61	25.22	25.54	14,664,004	+0.23(+0.90%)
Jun 28, 2004	25.41	25.74	25.25	25.32	17,669,804	-0.03(-0.11%)
Jun 25, 2004	25.20	25.69	25.20	25.34	18,735,240	+0.15(+0.58%)
Jun 24, 2004	25.10	25.30	25.07	25.20	15,127,173	+0.10(+0.40%)
Jun 23, 2004	24.75	25.10	24.73	25.10	13,945,419	+0.44(+1.79%)
Jun 22, 2004	24.68	24.70	24.48	24.66	14,431,971	-0.03(-0.11%)
Jun 21, 2004	24.82	24.94	24.62	24.68	8,261,637	-0.15(-0.62%)
Jun 18, 2004	24.96	25.12	24.77	24.84	19,416,054	-0.06(-0.24%)
Jun 17, 2004	24.87	25.08	24.77	24.90	8,614,634	+0.00(+0.00%)
Jun 16, 2004	24.87	25.00	24.74	24.90	8,836,475	+0.05(+0.19%)
Jun 15, 2004	25.08	25.12	24.81	24.85	12,240,689	-0.21(-0.85%)
Jun 14, 2004	25.17	25.17	24.70	25.06	9,469,622	-0.15(-0.61%)
Jun 10, 2004	25.16	25.22	25.00	25.22	7,792,323	+0.08(+0.32%)
Jun 09, 2004	25.34	25.38	25.08	25.14	9,073,006	-0.25(-1.00%)
Jun 08, 2004	25.38	25.48	25.20	25.39	10,556,644	-0.05(-0.21%)
Jun 07, 2004	25.04	25.45	25.03	25.44	11,044,695	+0.57(+2.31%)
Jun 04, 2004	24.88	25.01	24.78	24.87	8,741,893	+0.21(+0.87%)
Jun 03, 2004	24.78	24.82	24.58	24.66	10,913,239	-0.23(-0.91%)
Jun 02, 2004	24.72	24.94	24.52	24.88	9,394,676	+0.30(+1.22%)

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.