Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.26	30.27	30.08	30.27	551,937	+0.08(+0.28%)
Aug 30, 2004	30.23	30.27	30.11	30.19	457,372	+0.02(+0.08%)
Aug 27, 2004	30.18	30.43	30.15	30.17	480,551	-0.11(-0.35%)
Aug 26, 2004	30.18	30.29	30.04	30.27	413,364	+0.00(+0.00%)
Aug 25, 2004	30.45	30.54	30.18	30.27	408,325	-0.23(-0.74%)
Aug 24, 2004	30.01	30.52	30.01	30.50	601,487	+0.45(+1.51%)
Aug 23, 2004	29.62	30.08	29.44	30.05	660,611	+0.43(+1.45%)
Aug 20, 2004	29.35	29.62	29.32	29.62	823,706	+0.43(+1.47%)
Aug 19, 2004	29.47	29.54	29.11	29.19	398,248	-0.38(-1.29%)
Aug 18, 2004	29.14	29.62	29.04	29.57	279,327	+0.43(+1.49%)
Aug 17, 2004	28.95	29.16	28.95	29.14	364,990	+0.25(+0.87%)
Aug 16, 2004	28.42	28.89	28.42	28.89	399,255	+0.51(+1.80%)
Aug 13, 2004	28.37	28.42	28.24	28.37	207,438	+0.04(+0.13%)
Aug 12, 2004	28.52	28.54	28.27	28.34	165,614	-0.24(-0.83%)
Aug 11, 2004	28.60	28.61	28.39	28.58	333,748	+0.00(+0.00%)
Aug 10, 2004	28.43	28.61	28.34	28.58	596,952	+0.26(+0.90%)
Aug 09, 2004	28.67	28.67	28.28	28.32	558,991	-0.29(-1.00%)
Aug 06, 2004	28.31	28.89	28.31	28.61	414,708	+0.24(+0.84%)
Aug 05, 2004	28.74	28.74	28.26	28.37	342,483	-0.45(-1.55%)
Aug 04, 2004	28.40	28.82	28.25	28.82	329,381	+0.30(+1.04%)
Aug 03, 2004	28.19	28.58	28.11	28.52	261,691	+0.36(+1.27%)
Aug 02, 2004	27.92	28.16	27.74	28.16	415,548	+0.10(+0.36%)
Jul 30, 2004	27.65	28.06	27.59	28.06	273,281	+0.49(+1.79%)
Jul 29, 2004	27.84	28.07	27.56	27.57	361,799	-0.27(-0.98%)
Jul 28, 2004	27.25	27.84	26.95	27.84	461,571	+0.61(+2.25%)
Jul 27, 2004	27.18	27.46	27.04	27.23	382,291	+0.16(+0.59%)
Jul 26, 2004	27.33	27.45	26.93	27.07	312,585	-0.26(-0.96%)
Jul 23, 2004	27.62	27.80	27.33	27.33	256,820	-0.40(-1.44%)
Jul 22, 2004	28.33	28.33	27.73	27.73	372,717	-0.67(-2.35%)
Jul 21, 2004	28.82	28.82	28.21	28.39	238,512	-0.31(-1.08%)
Jul 20, 2004	28.92	29.17	28.61	28.70	435,536	-0.13(-0.45%)
Jul 19, 2004	28.61	28.85	28.43	28.83	166,958	+0.23(+0.79%)
Jul 16, 2004	28.77	28.87	28.58	28.61	262,531	-0.02(-0.06%)
Jul 15, 2004	28.48	28.73	28.48	28.62	254,636	+0.27(+0.94%)
Jul 14, 2004	28.10	28.36	27.98	28.36	254,300	+0.32(+1.15%)
Jul 13, 2004	28.25	28.29	27.92	28.04	313,928	-0.21(-0.76%)
Jul 12, 2004	28.01	28.28	27.83	28.25	350,713	+0.27(+0.98%)
Jul 09, 2004	28.40	28.49	27.52	27.98	705,290	-0.27(-0.97%)
Jul 08, 2004	28.57	28.57	28.17	28.25	493,652	-0.29(-1.00%)
Jul 07, 2004	28.28	28.55	28.10	28.54	547,905	+0.54(+1.91%)
Jul 06, 2004	28.09	28.09	27.49	28.00	356,424	-0.09(-0.32%)
Jul 02, 2004	27.68	28.11	27.68	28.09	490,461	+0.52(+1.88%)
Jul 01, 2004	27.51	27.58	27.21	27.57	390,689	+0.18(+0.65%)
Jun 30, 2004	27.18	27.58	27.17	27.39	1,145,697	+0.21(+0.77%)
Jun 29, 2004	27.92	27.98	27.18	27.18	585,362	-0.86(-3.08%)
Jun 28, 2004	27.55	28.21	27.55	28.05	295,620	+0.44(+1.60%)
Jun 25, 2004	27.98	28.07	27.61	27.61	1,120,167	-0.46(-1.63%)
Jun 24, 2004	28.01	28.26	27.98	28.07	455,524	-0.04(-0.13%)
Jun 23, 2004	27.98	28.10	27.80	28.10	286,550	+0.21(+0.77%)
Jun 22, 2004	27.83	28.07	27.80	27.89	464,762	+0.05(+0.19%)
Jun 21, 2004	27.54	27.94	27.54	27.83	426,298	+0.57(+2.07%)
Jun 18, 2004	27.45	27.57	27.27	27.27	422,099	-0.18(-0.67%)
Jun 17, 2004	27.17	27.46	27.10	27.45	359,447	+0.22(+0.81%)
Jun 16, 2004	27.25	27.29	27.06	27.23	500,875	-0.02(-0.07%)
Jun 15, 2004	26.84	27.36	26.84	27.25	480,215	+0.42(+1.58%)
Jun 14, 2004	26.91	26.91	26.58	26.83	822,026	-0.83(-3.01%)
Jun 10, 2004	27.97	27.97	27.58	27.66	364,654	-0.19(-0.68%)
Jun 09, 2004	28.22	28.30	27.76	27.85	1,094,132	-0.45(-1.60%)
Jun 08, 2004	28.16	28.31	27.89	28.30	409,837	+0.09(+0.32%)
Jun 07, 2004	28.25	28.34	27.93	28.21	450,821	-0.27(-0.94%)
Jun 04, 2004	28.05	28.60	28.05	28.48	910,041	+0.43(+1.55%)
Jun 03, 2004	27.84	28.16	27.54	28.05	615,260	+0.30(+1.07%)
Jun 02, 2004	27.30	27.80	27.24	27.75	732,332	+0.60(+2.21%)

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.