Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.41	28.07	27.34	27.97	105,690	+0.63(+2.30%)
Aug 30, 2004	28.00	28.00	27.17	27.34	70,853	-0.56(-1.99%)
Aug 27, 2004	27.60	28.00	27.46	27.89	65,097	+0.23(+0.83%)
Aug 26, 2004	27.99	28.06	27.45	27.66	85,910	-0.16(-0.56%)
Aug 25, 2004	27.71	27.98	27.47	27.82	124,732	+0.22(+0.81%)
Aug 24, 2004	27.36	27.69	27.14	27.59	101,557	+0.56(+2.08%)
Aug 23, 2004	27.34	27.47	26.83	27.03	83,696	-0.30(-1.12%)
Aug 20, 2004	26.33	27.42	26.23	27.34	185,106	+1.10(+4.18%)
Aug 19, 2004	27.00	27.10	26.03	26.24	238,541	-1.27(-4.61%)
Aug 18, 2004	27.08	27.60	26.88	27.50	154,402	+0.30(+1.12%)
Aug 17, 2004	27.73	27.88	27.00	27.20	76,906	-0.43(-1.57%)
Aug 16, 2004	27.15	27.65	27.03	27.63	80,891	+0.60(+2.21%)
Aug 13, 2004	26.95	27.25	26.79	27.04	83,991	+0.19(+0.71%)
Aug 12, 2004	27.40	27.40	26.77	26.85	182,744	-0.75(-2.72%)
Aug 11, 2004	27.53	27.86	26.37	27.60	193,962	-0.20(-0.71%)
Aug 10, 2004	26.64	27.80	26.48	27.80	170,787	+1.32(+4.99%)
Aug 09, 2004	26.42	26.77	26.42	26.47	73,363	-0.04(-0.15%)
Aug 06, 2004	26.59	27.04	26.39	26.52	141,560	-0.22(-0.84%)
Aug 05, 2004	27.22	27.34	26.66	26.74	129,456	-0.68(-2.50%)
Aug 04, 2004	27.10	27.73	26.70	27.42	132,555	+0.20(+0.72%)
Aug 03, 2004	27.38	27.63	27.23	27.23	116,909	-0.35(-1.25%)
Aug 02, 2004	27.08	27.57	26.96	27.57	110,709	+0.28(+1.04%)
Jul 30, 2004	27.26	27.49	27.04	27.29	185,844	-0.03(-0.12%)
Jul 29, 2004	27.27	27.34	26.64	27.32	133,441	+0.26(+0.95%)
Jul 28, 2004	26.87	27.26	26.51	27.06	129,603	+0.19(+0.71%)
Jul 27, 2004	26.44	27.04	26.10	26.87	176,839	+0.58(+2.22%)
Jul 26, 2004	26.15	26.49	25.87	26.29	179,939	+0.05(+0.18%)
Jul 23, 2004	26.28	26.41	26.10	26.24	187,763	-0.11(-0.41%)
Jul 22, 2004	25.93	26.41	25.71	26.35	231,751	+0.43(+1.67%)
Jul 21, 2004	26.77	26.89	25.92	25.92	148,350	-0.84(-3.14%)
Jul 20, 2004	26.42	26.89	26.32	26.76	168,425	+0.33(+1.23%)
Jul 19, 2004	26.62	26.70	26.42	26.43	120,156	-0.04(-0.15%)
Jul 16, 2004	26.77	26.90	26.43	26.47	114,990	-0.31(-1.16%)
Jul 15, 2004	27.11	27.11	26.65	26.79	132,260	-0.18(-0.65%)
Jul 14, 2004	27.04	27.44	26.96	26.96	143,184	-0.13(-0.48%)
Jul 13, 2004	26.91	27.23	26.83	27.09	71,001	+0.20(+0.76%)
Jul 12, 2004	27.23	27.23	26.69	26.89	89,600	-0.41(-1.49%)
Jul 09, 2004	26.77	27.46	26.77	27.29	117,499	+0.40(+1.49%)
Jul 08, 2004	27.34	27.62	26.75	26.89	167,835	-0.51(-1.88%)
Jul 07, 2004	27.19	27.59	26.95	27.41	158,240	+0.14(+0.50%)
Jul 06, 2004	27.68	27.76	27.02	27.27	157,059	-0.45(-1.64%)
Jul 02, 2004	27.78	27.99	27.73	27.73	82,072	-0.07(-0.27%)
Jul 01, 2004	28.30	28.30	27.80	27.80	129,160	-0.41(-1.44%)
Jun 30, 2004	28.31	28.31	28.05	28.21	204,590	+0.01(+0.02%)
Jun 29, 2004	28.52	28.59	28.04	28.20	385,268	-0.12(-0.41%)
Jun 28, 2004	28.91	28.91	28.11	28.32	340,984	-0.62(-2.15%)
Jun 25, 2004	29.27	29.35	26.19	28.94	1,852,536	-0.37(-1.27%)
Jun 24, 2004	29.77	29.88	29.23	29.31	111,595	-0.49(-1.66%)
Jun 23, 2004	29.59	29.90	29.53	29.81	123,404	-0.04(-0.14%)
Jun 22, 2004	28.89	29.92	28.89	29.85	189,682	+0.76(+2.61%)
Jun 21, 2004	29.14	29.57	28.76	29.09	154,845	-0.17(-0.58%)
Jun 18, 2004	28.70	29.26	28.52	29.26	381,725	+0.56(+1.96%)
Jun 17, 2004	28.46	28.97	28.46	28.70	121,485	+0.10(+0.36%)
Jun 16, 2004	28.01	28.63	28.01	28.60	112,185	+0.56(+1.98%)
Jun 15, 2004	28.04	28.34	27.71	28.04	100,376	+0.18(+0.63%)
Jun 14, 2004	27.79	28.13	27.76	27.86	131,227	+0.05(+0.17%)
Jun 10, 2004	27.62	27.88	27.59	27.82	60,521	+0.11(+0.39%)
Jun 09, 2004	27.80	28.20	27.62	27.71	138,312	-0.12(-0.41%)
Jun 08, 2004	27.48	27.84	27.44	27.82	78,382	+0.15(+0.54%)
Jun 07, 2004	27.11	27.73	27.11	27.67	153,959	+0.48(+1.77%)
Jun 04, 2004	27.10	27.24	26.98	27.19	107,314	+0.22(+0.83%)
Jun 03, 2004	27.24	27.35	26.96	26.97	142,741	-0.32(-1.17%)
Jun 02, 2004	27.14	27.73	27.05	27.29	147,612	+0.25(+0.93%)

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.