Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.95	29.06	28.56	28.77	2,501,667	-0.35(-1.19%)
Aug 30, 2004	29.30	29.32	29.06	29.12	1,560,389	-0.28(-0.97%)
Aug 27, 2004	29.48	29.55	29.35	29.40	856,997	+0.08(+0.27%)
Aug 26, 2004	29.27	29.42	29.17	29.32	1,057,495	+0.26(+0.90%)
Aug 25, 2004	28.62	29.12	28.55	29.06	3,420,892	+0.24(+0.85%)
Aug 24, 2004	29.14	29.23	28.71	28.82	2,217,649	-0.42(-1.43%)
Aug 23, 2004	29.28	29.49	29.12	29.23	1,545,561	+0.01(+0.03%)
Aug 20, 2004	28.74	29.23	28.74	29.23	2,556,797	-0.13(-0.43%)
Aug 19, 2004	29.58	29.64	29.23	29.35	1,091,841	-0.26(-0.88%)
Aug 18, 2004	28.72	29.64	28.66	29.61	2,006,504	+0.57(+1.96%)
Aug 17, 2004	29.21	29.27	29.00	29.04	1,248,362	+0.17(+0.60%)
Aug 16, 2004	28.73	29.04	28.62	28.87	1,308,562	+0.43(+1.50%)
Aug 13, 2004	28.39	28.51	28.21	28.44	1,730,724	+0.43(+1.55%)
Aug 12, 2004	28.07	28.17	27.63	28.01	3,698,574	-1.25(-4.26%)
Aug 11, 2004	29.15	29.27	28.59	29.26	3,411,133	-1.10(-3.64%)
Aug 10, 2004	30.28	30.44	30.20	30.36	1,051,285	+0.58(+1.96%)
Aug 09, 2004	29.75	29.89	29.66	29.78	1,974,186	-0.14(-0.47%)
Aug 06, 2004	30.20	30.31	29.73	29.92	1,760,507	-0.30(-0.99%)
Aug 05, 2004	30.57	30.64	30.14	30.22	1,329,474	-0.66(-2.15%)
Aug 04, 2004	30.48	30.99	30.44	30.88	1,118,329	-0.18(-0.58%)
Aug 03, 2004	31.40	31.46	31.00	31.06	815,174	-0.54(-1.70%)
Aug 02, 2004	31.38	31.60	31.18	31.60	748,003	+0.03(+0.10%)
Jul 30, 2004	31.52	31.80	31.51	31.57	1,030,120	+0.09(+0.28%)
Jul 29, 2004	31.44	31.79	31.37	31.48	2,282,411	+0.44(+1.42%)
Jul 28, 2004	30.69	31.10	30.50	31.04	2,847,279	+0.37(+1.21%)
Jul 27, 2004	30.30	30.96	30.23	30.67	2,327,023	+0.70(+2.34%)
Jul 26, 2004	30.16	30.24	29.61	29.97	803,260	+0.00(+0.00%)
Jul 23, 2004	30.41	30.41	29.94	29.97	1,433,652	-0.32(-1.04%)
Jul 22, 2004	29.86	30.45	29.71	30.28	3,471,080	+0.33(+1.11%)
Jul 21, 2004	31.09	31.16	29.95	29.95	2,566,430	-1.11(-3.58%)
Jul 20, 2004	30.89	31.17	30.61	31.06	2,129,693	+0.44(+1.44%)
Jul 19, 2004	30.54	30.87	30.36	30.62	1,439,101	+0.14(+0.47%)
Jul 16, 2004	31.21	31.24	30.46	30.48	2,520,931	-0.17(-0.57%)
Jul 15, 2004	30.81	31.00	30.65	30.65	1,028,599	+0.00(+0.00%)
Jul 14, 2004	30.71	31.05	30.58	30.65	2,025,515	-0.39(-1.27%)
Jul 13, 2004	31.10	31.10	30.87	31.05	1,001,731	-0.07(-0.23%)
Jul 12, 2004	31.21	31.31	30.93	31.12	3,624,306	-0.47(-1.50%)
Jul 09, 2004	30.69	31.76	30.58	31.59	9,888,930	+1.64(+5.48%)
Jul 08, 2004	30.50	30.58	29.83	29.95	7,654,805	-1.45(-4.62%)
Jul 07, 2004	31.06	31.49	31.06	31.40	2,853,743	-0.26(-0.82%)
Jul 06, 2004	32.10	32.10	31.47	31.66	2,586,074	-1.22(-3.72%)
Jul 02, 2004	32.86	33.04	32.71	32.89	1,109,965	+0.36(+1.12%)
Jul 01, 2004	33.22	33.26	32.45	32.52	2,319,292	-0.47(-1.41%)
Jun 30, 2004	33.08	33.12	32.77	32.99	1,058,763	-0.11(-0.33%)
Jun 29, 2004	32.74	33.14	32.71	33.10	1,938,066	+0.34(+1.04%)
Jun 28, 2004	33.14	33.25	32.76	32.76	1,360,904	+0.25(+0.78%)
Jun 25, 2004	32.19	32.63	32.19	32.51	963,203	+0.22(+0.68%)
Jun 24, 2004	32.32	32.58	32.27	32.29	910,100	+0.34(+1.06%)
Jun 23, 2004	31.83	32.03	31.58	31.95	758,269	+0.04(+0.12%)
Jun 22, 2004	31.94	31.96	31.42	31.91	986,903	-0.13(-0.39%)
Jun 21, 2004	32.07	32.33	31.93	32.03	1,022,136	-0.16(-0.49%)
Jun 18, 2004	31.91	32.30	31.90	32.19	1,459,633	+0.29(+0.92%)
Jun 17, 2004	31.98	32.04	31.73	31.90	1,705,376	+0.14(+0.45%)
Jun 16, 2004	31.84	31.88	31.51	31.76	1,269,020	-0.17(-0.54%)
Jun 15, 2004	31.92	32.15	31.78	31.93	1,923,364	+0.56(+1.79%)
Jun 14, 2004	31.37	31.44	31.27	31.37	2,263,274	-0.82(-2.55%)
Jun 10, 2004	32.07	32.26	32.07	32.19	1,356,469	+0.32(+0.99%)
Jun 09, 2004	32.27	32.51	31.83	31.88	2,721,176	-1.05(-3.19%)
Jun 08, 2004	32.57	32.99	32.48	32.93	1,634,277	+0.45(+1.38%)
Jun 07, 2004	31.93	32.57	31.90	32.48	2,905,325	+0.91(+2.87%)
Jun 04, 2004	31.40	31.73	31.21	31.57	2,655,146	+0.30(+0.96%)
Jun 03, 2004	31.52	31.56	31.17	31.27	1,279,412	-0.36(-1.12%)
Jun 02, 2004	31.92	31.92	31.54	31.62	920,873	+0.01(+0.02%)

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.