Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.55	27.79	27.40	27.51	640,906	-0.04(-0.16%)
Aug 30, 2004	27.91	27.93	27.54	27.56	494,432	-0.47(-1.68%)
Aug 27, 2004	27.87	28.11	27.72	28.03	456,070	+0.12(+0.41%)
Aug 26, 2004	28.12	28.12	27.82	27.91	468,108	-0.21(-0.76%)
Aug 25, 2004	27.39	28.20	27.39	28.12	1,104,627	+0.69(+2.53%)
Aug 24, 2004	27.26	27.57	27.26	27.43	768,030	+0.17(+0.62%)
Aug 23, 2004	27.40	27.43	27.20	27.26	635,168	-0.05(-0.20%)
Aug 20, 2004	27.00	27.33	26.87	27.32	817,079	+0.21(+0.79%)
Aug 19, 2004	27.29	27.31	26.84	27.10	877,266	-0.22(-0.81%)
Aug 18, 2004	26.76	27.34	26.68	27.32	924,516	+0.57(+2.13%)
Aug 17, 2004	26.71	26.93	26.62	26.76	1,162,226	+0.12(+0.43%)
Aug 16, 2004	26.18	26.69	26.09	26.64	996,628	+0.67(+2.57%)
Aug 13, 2004	26.18	26.22	25.55	25.97	2,344,140	-0.73(-2.73%)
Aug 12, 2004	27.08	27.09	26.63	26.70	527,170	-0.36(-1.35%)
Aug 11, 2004	26.60	27.09	26.60	27.07	1,067,727	+0.40(+1.50%)
Aug 10, 2004	26.67	26.76	26.47	26.67	1,508,835	+0.04(+0.17%)
Aug 09, 2004	26.93	26.93	26.61	26.62	538,532	-0.20(-0.76%)
Aug 06, 2004	26.98	27.03	26.58	26.83	967,715	-0.37(-1.37%)
Aug 05, 2004	27.82	27.95	27.11	27.20	1,566,772	-0.68(-2.45%)
Aug 04, 2004	27.86	27.89	27.42	27.88	1,449,661	+0.03(+0.10%)
Aug 03, 2004	28.49	28.64	27.81	27.86	1,808,195	-0.66(-2.31%)
Aug 02, 2004	28.60	28.76	28.34	28.52	907,978	-0.08(-0.28%)
Jul 30, 2004	28.35	28.60	28.31	28.60	774,555	+0.26(+0.91%)
Jul 29, 2004	28.04	28.39	27.82	28.34	880,529	+0.44(+1.59%)
Jul 28, 2004	27.90	28.03	27.69	27.89	1,580,610	+0.00(+0.00%)
Jul 27, 2004	28.20	28.33	27.85	27.89	2,393,639	-0.36(-1.26%)
Jul 26, 2004	28.56	28.61	28.06	28.25	1,457,761	-0.28(-1.00%)
Jul 23, 2004	28.66	28.95	28.44	28.53	2,277,653	-0.13(-0.46%)
Jul 22, 2004	28.27	28.75	28.27	28.67	2,228,491	+0.31(+1.10%)
Jul 21, 2004	28.44	28.61	28.23	28.36	3,704,927	-0.08(-0.28%)
Jul 20, 2004	27.13	28.48	27.07	28.44	4,252,572	+1.37(+5.06%)
Jul 19, 2004	27.02	27.21	26.81	27.07	1,359,099	+0.04(+0.13%)
Jul 16, 2004	26.92	27.03	26.71	27.03	1,882,107	+0.33(+1.23%)
Jul 15, 2004	26.49	26.83	26.46	26.70	1,842,732	+0.22(+0.84%)
Jul 14, 2004	26.40	26.82	26.36	26.48	2,472,051	+0.03(+0.10%)
Jul 13, 2004	26.29	26.53	26.12	26.45	2,133,767	+0.16(+0.61%)
Jul 12, 2004	26.36	26.37	25.90	26.29	2,111,155	-0.06(-0.24%)
Jul 09, 2004	26.76	26.78	26.22	26.36	1,645,746	-0.41(-1.53%)
Jul 08, 2004	27.15	27.27	26.76	26.76	1,299,587	-0.47(-1.73%)
Jul 07, 2004	27.02	27.36	26.96	27.24	1,684,109	+0.33(+1.22%)
Jul 06, 2004	26.98	27.17	26.87	26.91	2,529,088	-0.20(-0.72%)
Jul 02, 2004	27.54	27.96	26.94	27.10	2,701,999	-0.42(-1.52%)
Jul 01, 2004	28.90	29.24	26.67	27.52	8,739,142	-3.00(-9.82%)
Jun 30, 2004	30.44	30.52	30.12	30.52	848,579	+0.07(+0.23%)
Jun 29, 2004	29.82	30.61	29.82	30.44	1,176,851	+0.67(+2.24%)
Jun 28, 2004	30.15	30.15	29.72	29.78	1,335,699	-0.37(-1.24%)
Jun 25, 2004	30.36	30.41	29.96	30.15	1,539,435	-0.27(-0.88%)
Jun 24, 2004	30.62	30.66	30.29	30.42	1,049,502	-0.24(-0.78%)
Jun 23, 2004	30.56	30.73	30.33	30.66	950,503	+0.03(+0.09%)
Jun 22, 2004	30.67	30.73	30.42	30.63	1,940,606	-0.48(-1.54%)
Jun 21, 2004	31.26	31.42	31.10	31.11	1,241,650	-0.14(-0.45%)
Jun 18, 2004	31.42	31.47	31.23	31.25	1,584,659	-0.57(-1.79%)
Jun 17, 2004	31.33	31.91	31.20	31.82	2,802,010	+0.47(+1.50%)
Jun 16, 2004	31.07	31.53	31.05	31.35	1,566,097	+0.12(+0.40%)
Jun 15, 2004	31.00	31.29	30.89	31.23	2,068,067	+0.31(+1.01%)
Jun 14, 2004	30.89	30.98	30.82	30.92	1,524,248	-0.15(-0.49%)
Jun 10, 2004	31.00	31.10	30.93	31.07	858,816	+0.10(+0.32%)
Jun 09, 2004	30.86	31.11	30.86	30.97	1,129,826	+0.11(+0.35%)
Jun 08, 2004	30.74	30.90	30.34	30.86	1,142,089	-0.02(-0.06%)
Jun 07, 2004	30.16	31.02	30.06	30.88	1,947,581	+0.67(+2.21%)
Jun 04, 2004	30.12	30.57	30.12	30.21	862,529	+0.11(+0.35%)
Jun 03, 2004	30.31	30.52	30.07	30.11	1,084,714	-0.38(-1.25%)
Jun 02, 2004	30.60	30.69	30.27	30.49	1,046,802	-0.10(-0.32%)

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.