Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	29.96	30.03	28.40	29.18	1,195,400	-0.98(-3.23%)
Aug 30, 2004	31.25	31.26	29.62	30.16	991,700	-1.09(-3.50%)
Aug 27, 2004	31.67	31.98	30.80	31.25	454,000	-0.27(-0.84%)
Aug 26, 2004	32.55	32.55	31.41	31.52	341,500	-0.46(-1.42%)
Aug 25, 2004	31.93	32.12	31.16	31.98	373,300	+0.20(+0.61%)
Aug 24, 2004	32.51	32.60	31.02	31.78	1,033,000	-1.17(-3.57%)
Aug 23, 2004	31.82	33.34	31.70	32.95	1,203,700	+1.40(+4.45%)
Aug 20, 2004	31.50	31.78	31.20	31.55	305,400	+0.16(+0.49%)
Aug 19, 2004	31.54	31.69	31.16	31.39	303,100	-0.02(-0.06%)
Aug 18, 2004	31.04	31.47	30.62	31.41	297,338	+0.46(+1.50%)
Aug 17, 2004	30.93	31.25	30.32	30.95	422,800	+0.59(+1.96%)
Aug 16, 2004	29.95	30.50	29.84	30.36	303,900	+0.34(+1.12%)
Aug 13, 2004	30.54	30.64	29.85	30.02	238,500	-0.33(-1.09%)
Aug 12, 2004	30.76	30.79	30.23	30.35	342,200	-0.25(-0.82%)
Aug 11, 2004	30.84	31.07	29.48	30.60	520,300	-0.20(-0.63%)
Aug 10, 2004	30.25	31.11	30.18	30.80	543,300	+0.84(+2.80%)
Aug 09, 2004	29.80	30.04	29.61	29.95	757,800	+0.34(+1.15%)
Aug 06, 2004	30.75	30.82	29.44	29.61	998,700	-1.23(-3.97%)
Aug 05, 2004	31.50	31.50	30.79	30.84	448,100	-0.36(-1.15%)
Aug 04, 2004	31.62	31.86	31.14	31.20	412,700	-0.35(-1.09%)
Aug 03, 2004	32.15	32.15	31.43	31.55	814,800	-0.37(-1.16%)
Aug 02, 2004	32.35	32.49	31.40	31.91	640,200	+0.10(+0.31%)
Jul 30, 2004	31.55	32.05	31.36	31.82	449,300	+0.27(+0.86%)
Jul 29, 2004	30.36	31.73	30.36	31.55	991,000	+1.20(+3.95%)
Jul 28, 2004	31.00	31.25	29.75	30.34	1,558,700	-0.61(-1.95%)
Jul 27, 2004	31.25	31.73	30.88	30.95	1,401,200	-0.46(-1.46%)
Jul 26, 2004	30.77	31.77	30.60	31.41	965,900	+1.00(+3.31%)
Jul 23, 2004	30.55	32.48	29.82	30.41	1,762,000	-0.23(-0.75%)
Jul 22, 2004	30.25	31.66	30.00	30.64	2,308,500	+2.96(+10.72%)
Jul 21, 2004	28.32	28.69	27.67	27.67	305,200	-0.58(-2.07%)
Jul 20, 2004	28.22	28.40	27.98	28.25	520,700	+0.20(+0.73%)
Jul 19, 2004	27.97	28.35	27.81	28.05	590,300	+0.30(+1.06%)
Jul 16, 2004	27.77	28.11	27.65	27.75	328,300	+0.06(+0.22%)
Jul 15, 2004	27.23	28.63	27.23	27.70	1,102,400	+0.60(+2.21%)
Jul 14, 2004	26.57	27.45	26.41	27.09	485,300	+0.43(+1.63%)
Jul 13, 2004	26.53	26.80	26.27	26.66	362,700	+0.19(+0.72%)
Jul 12, 2004	27.09	27.09	25.66	26.47	567,700	-0.39(-1.43%)
Jul 09, 2004	26.82	27.23	26.73	26.86	337,500	+0.32(+1.23%)
Jul 08, 2004	26.57	26.85	26.43	26.53	324,200	+0.13(+0.49%)
Jul 07, 2004	26.07	26.64	25.95	26.40	322,700	+0.34(+1.32%)
Jul 06, 2004	26.50	26.79	25.70	26.05	390,000	-0.44(-1.66%)
Jul 02, 2004	27.00	27.04	26.29	26.50	314,800	-0.61(-2.23%)
Jul 01, 2004	28.00	28.05	26.86	27.10	338,400	-0.35(-1.28%)
Jun 30, 2004	27.45	27.50	27.00	27.45	232,600	+0.29(+1.09%)
Jun 29, 2004	27.18	27.55	27.05	27.16	637,600	+0.18(+0.67%)
Jun 28, 2004	26.52	27.32	26.44	26.98	572,900	+0.60(+2.27%)
Jun 25, 2004	26.07	31.44	25.73	26.38	1,744,200	+0.52(+2.01%)
Jun 24, 2004	26.19	26.25	25.59	25.86	349,200	-0.33(-1.26%)
Jun 23, 2004	25.25	26.20	25.02	26.18	573,400	+1.29(+5.20%)
Jun 22, 2004	24.73	24.93	24.34	24.89	454,900	+0.12(+0.50%)
Jun 21, 2004	25.07	25.25	24.68	24.77	465,900	-0.38(-1.51%)
Jun 18, 2004	25.40	25.75	25.07	25.14	596,200	-0.40(-1.57%)
Jun 17, 2004	25.46	25.61	24.85	25.55	476,700	+0.09(+0.35%)
Jun 16, 2004	25.32	25.45	24.85	25.45	244,000	+0.13(+0.53%)
Jun 15, 2004	24.87	25.32	24.73	25.32	377,300	+0.70(+2.82%)
Jun 14, 2004	25.47	25.49	24.39	24.62	647,600	-0.80(-3.15%)
Jun 10, 2004	25.35	25.75	25.17	25.43	567,500	+0.02(+0.08%)
Jun 09, 2004	26.86	26.93	25.16	25.41	865,800	-1.36(-5.08%)
Jun 08, 2004	26.17	27.10	25.93	26.77	563,400	+0.61(+2.33%)
Jun 07, 2004	26.37	26.68	25.82	26.16	760,600	+0.03(+0.11%)
Jun 04, 2004	24.50	26.87	24.41	26.12	1,704,700	+1.86(+7.67%)
Jun 03, 2004	24.52	24.70	24.09	24.27	283,300	-0.27(-1.08%)
Jun 02, 2004	24.60	24.82	24.27	24.53	276,400	+0.11(+0.43%)

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.