Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.83	34.95	34.64	34.91	70,303	+0.19(+0.54%)
Aug 30, 2004	35.17	35.23	34.72	34.72	20,639	-0.29(-0.84%)
Aug 27, 2004	35.01	35.16	34.87	35.02	44,246	-0.02(-0.07%)
Aug 26, 2004	34.81	35.06	34.69	35.04	41,150	+0.29(+0.83%)
Aug 25, 2004	34.38	34.83	34.17	34.75	27,992	+0.37(+1.08%)
Aug 24, 2004	34.51	34.57	34.20	34.38	55,210	+0.06(+0.18%)
Aug 23, 2004	34.73	34.73	34.25	34.32	53,017	-0.27(-0.78%)
Aug 20, 2004	34.38	34.70	34.34	34.59	50,695	+0.36(+1.04%)
Aug 19, 2004	34.19	34.40	34.09	34.23	49,147	+0.03(+0.08%)
Aug 18, 2004	33.80	34.21	33.70	34.21	22,316	+0.26(+0.77%)
Aug 17, 2004	33.92	34.09	33.84	33.95	41,666	+0.18(+0.53%)
Aug 16, 2004	32.78	33.79	32.78	33.77	77,140	+1.02(+3.10%)
Aug 13, 2004	32.96	33.12	32.59	32.75	54,178	-0.18(-0.54%)
Aug 12, 2004	33.26	33.26	32.86	32.93	51,340	-0.39(-1.16%)
Aug 11, 2004	33.29	33.43	33.00	33.32	26,057	-0.15(-0.46%)
Aug 10, 2004	32.95	33.48	32.95	33.47	43,988	+0.50(+1.53%)
Aug 09, 2004	32.87	33.06	32.79	32.97	69,142	+0.14(+0.42%)
Aug 06, 2004	33.24	33.24	32.67	32.83	167,051	-0.56(-1.67%)
Aug 05, 2004	34.11	34.16	33.39	33.39	30,959	-0.77(-2.25%)
Aug 04, 2004	33.88	34.31	33.77	34.16	66,691	+0.08(+0.23%)
Aug 03, 2004	34.35	34.35	34.02	34.08	79,720	-0.34(-0.99%)
Aug 02, 2004	34.01	34.42	33.99	34.42	30,572	+0.25(+0.73%)
Jul 30, 2004	34.30	34.35	34.11	34.17	27,863	-0.14(-0.41%)
Jul 29, 2004	33.92	34.36	33.91	34.31	39,215	+0.43(+1.26%)
Jul 28, 2004	33.45	33.92	33.37	33.88	18,317	+0.27(+0.81%)
Jul 27, 2004	32.91	33.66	32.83	33.61	170,276	+0.65(+1.98%)
Jul 26, 2004	33.43	33.46	32.81	32.96	55,081	-0.33(-0.98%)
Jul 23, 2004	33.26	33.35	32.99	33.29	26,831	-0.22(-0.67%)
Jul 22, 2004	33.43	33.60	33.01	33.51	56,371	-0.11(-0.32%)
Jul 21, 2004	34.26	34.48	33.62	33.62	45,278	-0.69(-2.01%)
Jul 20, 2004	34.19	34.33	33.98	34.31	34,184	+0.05(+0.16%)
Jul 19, 2004	34.47	34.53	34.16	34.26	24,380	-0.25(-0.72%)
Jul 16, 2004	34.54	34.68	34.44	34.50	239,289	-0.01(-0.02%)
Jul 15, 2004	34.31	34.62	34.31	34.51	28,379	+0.10(+0.29%)
Jul 14, 2004	34.31	34.68	34.15	34.41	33,668	+0.07(+0.20%)
Jul 13, 2004	34.26	34.34	34.15	34.34	39,989	+0.08(+0.23%)
Jul 12, 2004	34.09	34.33	33.95	34.26	30,959	+0.06(+0.18%)
Jul 09, 2004	34.08	34.26	33.99	34.20	44,117	+0.21(+0.62%)
Jul 08, 2004	34.39	34.40	33.99	33.99	24,380	-0.34(-0.99%)
Jul 07, 2004	34.15	34.50	34.03	34.33	40,763	+0.28(+0.82%)
Jul 06, 2004	34.11	34.18	33.92	34.05	52,372	-0.23(-0.68%)
Jul 02, 2004	34.35	34.35	34.07	34.29	51,856	-0.06(-0.18%)
Jul 01, 2004	35.08	35.08	34.23	34.35	198,139	-0.65(-1.86%)
Jun 30, 2004	34.95	35.09	34.68	35.00	47,341	+0.18(+0.51%)
Jun 29, 2004	34.42	34.82	34.30	34.82	52,114	+0.52(+1.51%)
Jun 28, 2004	34.68	34.74	34.26	34.30	40,634	-0.18(-0.52%)
Jun 25, 2004	34.48	34.68	34.32	34.48	33,023	-0.08(-0.22%)
Jun 24, 2004	34.54	34.71	34.48	34.56	596,870	-0.02(-0.04%)
Jun 23, 2004	34.05	34.57	34.05	34.57	295,274	+0.42(+1.23%)
Jun 22, 2004	33.88	34.16	33.71	34.16	43,988	+0.06(+0.18%)
Jun 21, 2004	34.09	34.21	33.95	34.09	106,809	-0.12(-0.36%)
Jun 18, 2004	33.71	34.25	33.71	34.22	38,957	+0.64(+1.92%)
Jun 17, 2004	33.50	33.68	33.38	33.57	154,925	+0.01(+0.02%)
Jun 16, 2004	33.42	33.57	33.15	33.57	150,668	+0.21(+0.63%)
Jun 15, 2004	33.53	33.64	33.36	33.36	25,928	+0.24(+0.73%)
Jun 14, 2004	33.39	33.52	33.06	33.12	51,727	-0.58(-1.73%)
Jun 10, 2004	33.67	33.79	33.56	33.70	33,539	+0.16(+0.46%)
Jun 09, 2004	33.86	33.86	33.50	33.54	158,924	-0.32(-0.94%)
Jun 08, 2004	33.76	33.92	33.63	33.86	31,346	-0.04(-0.11%)
Jun 07, 2004	33.47	33.90	33.43	33.90	209,878	+0.67(+2.01%)
Jun 04, 2004	33.07	33.40	32.96	33.23	33,926	+0.36(+1.11%)
Jun 03, 2004	33.42	33.43	32.87	32.87	136,866	-0.64(-1.90%)
Jun 02, 2004	33.61	33.61	33.18	33.50	36,893	+0.03(+0.09%)

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.