Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.58	28.79	28.51	28.78	2,773,170	+0.27(+0.93%)
Aug 30, 2004	28.50	28.60	28.49	28.51	2,006,830	-0.10(-0.36%)
Aug 27, 2004	28.65	28.68	28.53	28.62	2,210,449	+0.07(+0.25%)
Aug 26, 2004	28.47	28.60	28.44	28.54	1,537,494	+0.02(+0.07%)
Aug 25, 2004	28.27	28.56	28.20	28.52	3,558,766	+0.30(+1.06%)
Aug 24, 2004	28.37	28.37	28.18	28.22	4,618,742	-0.01(-0.02%)
Aug 23, 2004	28.49	28.49	28.20	28.23	2,338,975	-0.23(-0.81%)
Aug 20, 2004	28.27	28.52	28.21	28.46	2,416,957	+0.13(+0.47%)
Aug 19, 2004	28.39	28.45	28.25	28.33	1,889,376	-0.07(-0.23%)
Aug 18, 2004	28.01	28.41	27.98	28.39	2,998,451	+0.21(+0.76%)
Aug 17, 2004	28.25	28.28	28.12	28.18	1,295,847	+0.02(+0.07%)
Aug 16, 2004	27.86	28.24	27.86	28.16	1,650,616	+0.28(+1.01%)
Aug 13, 2004	27.98	27.98	27.82	27.88	1,191,390	+0.17(+0.60%)
Aug 12, 2004	27.94	27.95	27.71	27.71	1,329,543	-0.31(-1.11%)
Aug 11, 2004	27.92	28.07	27.81	28.02	1,397,416	-0.09(-0.33%)
Aug 10, 2004	28.13	28.24	28.03	28.12	1,369,978	+0.23(+0.82%)
Aug 09, 2004	28.00	28.03	27.88	27.89	1,424,854	-0.03(-0.11%)
Aug 06, 2004	28.24	28.24	27.87	27.92	1,551,454	-0.04(-0.15%)
Aug 05, 2004	28.36	28.36	27.95	27.96	2,138,725	-0.42(-1.49%)
Aug 04, 2004	28.15	28.46	28.13	28.38	1,555,305	-0.00(-0.01%)
Aug 03, 2004	28.51	28.61	28.39	28.39	1,706,936	-0.19(-0.65%)
Aug 02, 2004	28.44	28.60	28.37	28.57	2,438,618	+0.14(+0.47%)
Jul 30, 2004	28.48	28.51	28.33	28.44	4,796,367	+0.10(+0.37%)
Jul 29, 2004	28.29	28.45	28.20	28.34	3,449,976	+0.04(+0.12%)
Jul 28, 2004	28.19	28.37	27.99	28.30	2,816,494	+0.04(+0.13%)
Jul 27, 2004	28.14	28.30	27.99	28.26	2,632,129	+0.17(+0.62%)
Jul 26, 2004	28.28	28.28	28.01	28.09	2,516,600	+0.00(+0.00%)
Jul 23, 2004	28.46	28.46	28.06	28.09	2,146,427	-0.47(-1.65%)
Jul 22, 2004	28.69	28.72	28.49	28.56	4,484,921	+0.10(+0.34%)
Jul 21, 2004	29.18	29.18	28.46	28.46	2,584,955	-0.63(-2.17%)
Jul 20, 2004	29.00	29.11	28.89	29.09	1,261,188	+0.01(+0.05%)
Jul 19, 2004	29.16	29.20	28.94	29.08	1,234,231	+0.02(+0.08%)
Jul 16, 2004	29.17	29.28	29.06	29.06	2,168,570	+0.23(+0.81%)
Jul 15, 2004	29.09	29.11	28.81	28.82	3,673,332	-0.36(-1.25%)
Jul 14, 2004	29.13	29.35	29.10	29.19	2,254,735	-0.17(-0.57%)
Jul 13, 2004	29.43	29.43	29.18	29.35	2,136,800	-0.15(-0.49%)
Jul 12, 2004	29.42	29.50	29.31	29.50	924,229	+0.09(+0.29%)
Jul 09, 2004	29.40	29.41	29.29	29.41	1,776,254	+0.25(+0.85%)
Jul 08, 2004	29.24	29.31	29.08	29.17	1,899,966	-0.19(-0.64%)
Jul 07, 2004	29.28	29.41	29.23	29.35	1,571,672	+0.34(+1.18%)
Jul 06, 2004	29.20	29.21	29.01	29.01	1,813,801	-0.49(-1.65%)
Jul 02, 2004	29.36	29.53	29.36	29.50	1,711,750	+0.16(+0.56%)
Jul 01, 2004	29.62	29.64	29.22	29.33	3,483,672	-0.37(-1.26%)
Jun 30, 2004	29.62	29.74	29.37	29.71	8,520,243	+0.19(+0.63%)
Jun 29, 2004	29.48	29.55	29.44	29.52	4,309,703	-0.06(-0.21%)
Jun 28, 2004	29.72	29.76	29.50	29.58	4,511,878	+0.18(+0.61%)
Jun 25, 2004	29.38	29.50	29.37	29.40	2,338,494	-0.11(-0.37%)
Jun 24, 2004	29.51	29.59	29.44	29.51	1,795,508	+0.11(+0.39%)
Jun 23, 2004	29.16	29.44	29.04	29.40	1,571,190	+0.18(+0.63%)
Jun 22, 2004	29.13	29.25	28.94	29.21	2,217,670	+0.01(+0.04%)
Jun 21, 2004	29.33	29.40	29.18	29.20	1,440,258	-0.10(-0.35%)
Jun 18, 2004	29.22	29.49	29.19	29.30	3,030,703	+0.05(+0.18%)
Jun 17, 2004	29.10	29.28	29.03	29.25	1,496,097	+0.19(+0.64%)
Jun 16, 2004	29.07	29.19	28.98	29.06	1,021,947	-0.01(-0.04%)
Jun 15, 2004	28.96	29.27	28.88	29.07	3,309,898	+0.51(+1.77%)
Jun 14, 2004	28.72	28.76	28.51	28.57	2,224,409	-0.70(-2.41%)
Jun 10, 2004	29.19	29.32	29.12	29.27	1,290,552	+0.34(+1.18%)
Jun 09, 2004	29.27	29.27	28.88	28.93	3,669,481	-0.50(-1.72%)
Jun 08, 2004	29.44	29.46	29.24	29.43	2,257,142	-0.17(-0.56%)
Jun 07, 2004	29.39	29.60	29.27	29.60	1,677,092	+0.64(+2.21%)
Jun 04, 2004	28.88	29.06	28.75	28.96	2,179,642	+0.34(+1.20%)
Jun 03, 2004	28.69	28.78	28.53	28.62	1,687,200	-0.28(-0.96%)
Jun 02, 2004	29.00	29.03	28.76	28.89	3,078,359	+0.08(+0.29%)

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.