Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.76	28.62	27.76	28.62	429,726	+0.75(+2.68%)
Aug 30, 2004	28.38	28.63	27.86	27.87	217,159	-0.47(-1.65%)
Aug 27, 2004	28.27	28.44	28.09	28.34	113,173	+0.15(+0.54%)
Aug 26, 2004	28.23	28.38	28.06	28.19	107,187	-0.01(-0.03%)
Aug 25, 2004	28.04	28.31	27.75	28.20	165,375	+0.14(+0.49%)
Aug 24, 2004	27.80	28.07	27.77	28.06	156,884	+0.50(+1.80%)
Aug 23, 2004	27.93	28.03	27.36	27.56	180,270	-0.24(-0.85%)
Aug 20, 2004	27.41	28.01	27.40	27.80	135,724	+0.32(+1.15%)
Aug 19, 2004	27.71	27.71	27.35	27.48	77,676	-0.23(-0.83%)
Aug 18, 2004	27.33	27.71	27.03	27.71	221,475	+0.38(+1.39%)
Aug 17, 2004	27.19	27.51	27.12	27.33	176,929	+0.14(+0.53%)
Aug 16, 2004	26.51	27.32	26.46	27.19	302,771	+0.78(+2.97%)
Aug 13, 2004	26.57	26.73	26.23	26.41	128,207	-0.16(-0.59%)
Aug 12, 2004	26.97	26.97	26.35	26.57	202,404	-0.58(-2.14%)
Aug 11, 2004	26.76	27.25	26.51	27.15	259,199	+0.32(+1.18%)
Aug 10, 2004	26.28	26.86	26.28	26.83	294,557	+0.66(+2.53%)
Aug 09, 2004	26.16	26.37	26.09	26.17	279,941	-0.08(-0.30%)
Aug 06, 2004	27.00	27.07	26.24	26.25	216,185	-0.83(-3.05%)
Aug 05, 2004	27.41	27.53	27.03	27.08	436,407	-0.41(-1.49%)
Aug 04, 2004	27.54	27.55	27.15	27.48	720,664	-0.13(-0.47%)
Aug 03, 2004	28.17	28.17	27.59	27.61	427,081	-0.66(-2.34%)
Aug 02, 2004	27.41	28.30	27.41	28.27	404,390	+0.92(+3.36%)
Jul 30, 2004	27.59	27.76	27.36	27.36	201,429	-0.30(-1.09%)
Jul 29, 2004	27.15	27.80	27.10	27.66	291,773	+0.49(+1.80%)
Jul 28, 2004	26.69	27.18	26.58	27.17	387,407	+0.48(+1.80%)
Jul 27, 2004	26.64	26.82	26.41	26.69	373,904	+0.15(+0.57%)
Jul 26, 2004	26.46	26.61	26.34	26.54	367,640	+0.04(+0.14%)
Jul 23, 2004	26.58	26.65	26.15	26.50	424,575	-0.26(-0.97%)
Jul 22, 2004	26.70	27.05	26.22	26.76	436,268	+0.02(+0.08%)
Jul 21, 2004	27.49	27.59	26.72	26.74	302,492	-0.76(-2.77%)
Jul 20, 2004	26.94	27.50	26.87	27.50	349,822	+0.56(+2.08%)
Jul 19, 2004	27.30	27.30	26.75	26.94	350,518	-0.44(-1.60%)
Jul 16, 2004	27.73	27.73	27.26	27.38	295,671	-0.36(-1.30%)
Jul 15, 2004	28.02	28.05	27.64	27.74	262,401	-0.21(-0.75%)
Jul 14, 2004	27.74	28.48	27.71	27.94	454,365	+0.06(+0.21%)
Jul 13, 2004	27.94	28.00	27.69	27.89	305,415	+0.09(+0.31%)
Jul 12, 2004	27.94	28.08	27.48	27.80	335,345	-0.11(-0.39%)
Jul 09, 2004	27.37	27.99	27.20	27.91	486,939	+0.72(+2.64%)
Jul 08, 2004	27.73	27.74	27.16	27.19	424,157	-0.65(-2.32%)
Jul 07, 2004	27.53	27.93	26.89	27.84	824,929	+0.31(+1.12%)
Jul 06, 2004	27.91	27.94	27.53	27.53	443,646	-0.64(-2.27%)
Jul 02, 2004	28.73	28.73	27.99	28.17	314,046	-0.50(-1.73%)
Jul 01, 2004	29.24	29.27	28.22	28.66	393,254	-0.57(-1.97%)
Jun 30, 2004	28.73	29.24	28.46	29.24	450,746	+0.50(+1.75%)
Jun 29, 2004	28.35	28.73	28.35	28.73	328,106	+0.40(+1.39%)
Jun 28, 2004	28.23	28.42	28.02	28.34	733,471	-0.18(-0.63%)
Jun 25, 2004	28.09	28.55	28.09	28.52	354,276	+0.32(+1.15%)
Jun 24, 2004	28.68	28.71	28.11	28.20	553,618	-0.40(-1.38%)
Jun 23, 2004	27.98	28.66	27.95	28.59	460,768	+0.72(+2.58%)
Jun 22, 2004	27.79	28.27	27.72	27.87	882,281	-0.10(-0.36%)
Jun 21, 2004	28.23	28.46	27.97	27.97	347,316	-0.35(-1.24%)
Jun 18, 2004	27.12	28.43	27.12	28.33	931,003	+1.06(+3.90%)
Jun 17, 2004	27.15	27.37	26.93	27.26	462,578	+0.08(+0.29%)
Jun 16, 2004	26.99	27.33	26.84	27.18	431,674	+0.09(+0.32%)
Jun 15, 2004	26.58	27.23	26.57	27.10	470,234	+0.68(+2.56%)
Jun 14, 2004	26.22	26.65	26.22	26.42	242,216	-0.29(-1.08%)
Jun 10, 2004	26.54	26.87	26.52	26.71	255,719	+0.13(+0.49%)
Jun 09, 2004	26.54	26.85	26.53	26.58	372,930	-0.14(-0.54%)
Jun 08, 2004	25.90	26.77	25.83	26.72	370,424	+0.71(+2.73%)
Jun 07, 2004	25.74	26.29	25.73	26.01	480,675	+0.34(+1.34%)
Jun 04, 2004	25.62	26.00	25.57	25.67	473,575	+0.07(+0.28%)
Jun 03, 2004	26.13	26.24	25.57	25.60	454,365	-0.75(-2.84%)
Jun 02, 2004	26.24	26.57	26.21	26.34	241,520	+0.11(+0.41%)

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.