Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.41	27.61	26.86	27.59	246,761	+0.11(+0.42%)
Aug 30, 2004	27.89	27.93	27.42	27.47	163,786	-0.56(-2.01%)
Aug 27, 2004	28.08	28.20	27.82	28.04	152,860	-0.09(-0.31%)
Aug 26, 2004	28.23	28.56	27.85	28.12	213,298	-0.04(-0.16%)
Aug 25, 2004	27.59	28.22	27.03	28.17	328,598	+0.49(+1.78%)
Aug 24, 2004	27.62	28.07	27.30	27.68	323,476	+0.11(+0.41%)
Aug 23, 2004	27.65	27.96	27.36	27.56	278,972	-0.09(-0.32%)
Aug 20, 2004	27.39	27.77	27.13	27.65	526,531	+0.45(+1.65%)
Aug 19, 2004	27.59	27.70	26.90	27.20	448,905	-0.39(-1.40%)
Aug 18, 2004	26.96	27.61	26.67	27.59	350,565	+0.62(+2.31%)
Aug 17, 2004	27.17	27.85	26.88	26.96	569,555	-0.21(-0.78%)
Aug 16, 2004	25.54	27.40	25.54	27.17	801,861	+1.63(+6.40%)
Aug 13, 2004	26.82	27.06	25.01	25.54	1,211,158	-1.23(-4.60%)
Aug 12, 2004	27.12	27.12	26.64	26.77	232,647	-0.48(-1.77%)
Aug 11, 2004	28.11	28.11	26.97	27.25	603,131	-0.93(-3.30%)
Aug 10, 2004	27.37	28.28	27.37	28.18	435,133	+0.70(+2.56%)
Aug 09, 2004	27.32	27.94	27.21	27.48	420,337	+0.22(+0.81%)
Aug 06, 2004	28.29	28.63	26.93	27.26	808,804	-1.51(-5.25%)
Aug 05, 2004	29.87	29.95	28.62	28.77	533,815	-0.98(-3.28%)
Aug 04, 2004	29.83	30.10	28.56	29.75	748,707	-0.52(-1.71%)
Aug 03, 2004	31.76	32.24	30.21	30.27	683,033	-1.60(-5.02%)
Aug 02, 2004	31.76	32.07	31.22	31.87	388,581	-0.51(-1.57%)
Jul 30, 2004	31.94	32.73	31.90	32.38	223,087	+0.31(+0.96%)
Jul 29, 2004	32.49	33.17	31.73	32.07	526,531	+0.18(+0.55%)
Jul 28, 2004	31.56	31.89	31.12	31.89	529,490	+0.40(+1.26%)
Jul 27, 2004	31.19	31.89	30.86	31.50	543,490	+1.35(+4.49%)
Jul 26, 2004	30.88	31.28	29.84	30.14	308,452	-0.73(-2.36%)
Jul 23, 2004	30.62	31.41	30.49	30.87	364,792	+0.14(+0.46%)
Jul 22, 2004	30.34	31.15	30.02	30.73	484,531	+0.40(+1.33%)
Jul 21, 2004	31.54	32.16	30.31	30.33	556,238	-0.83(-2.65%)
Jul 20, 2004	30.63	31.23	30.17	31.15	607,798	+0.61(+2.01%)
Jul 19, 2004	29.48	30.91	29.48	30.54	630,790	+1.18(+4.01%)
Jul 16, 2004	30.27	30.53	29.33	29.36	321,313	-0.82(-2.71%)
Jul 15, 2004	30.40	30.66	29.87	30.18	418,743	-0.04(-0.12%)
Jul 14, 2004	30.35	30.93	30.14	30.21	639,098	-0.13(-0.43%)
Jul 13, 2004	30.09	30.57	29.96	30.35	480,320	+0.58(+1.95%)
Jul 12, 2004	30.70	30.86	29.59	29.77	841,812	-0.89(-2.89%)
Jul 09, 2004	30.88	30.89	30.47	30.65	496,482	+0.05(+0.17%)
Jul 08, 2004	32.23	32.23	30.27	30.60	711,488	-1.62(-5.02%)
Jul 07, 2004	32.22	32.79	32.05	32.22	515,149	+0.18(+0.55%)
Jul 06, 2004	32.04	32.49	31.60	32.04	498,986	+0.01(+0.03%)
Jul 02, 2004	32.00	32.33	31.43	32.03	461,767	+0.04(+0.11%)
Jul 01, 2004	33.03	33.10	31.92	32.00	439,231	-0.76(-2.31%)
Jun 30, 2004	33.01	33.25	32.55	32.75	542,465	-0.25(-0.75%)
Jun 29, 2004	32.33	33.12	32.33	33.00	614,400	+0.75(+2.32%)
Jun 28, 2004	32.86	33.15	31.93	32.25	527,100	-0.12(-0.38%)
Jun 25, 2004	32.99	33.10	31.72	32.38	1,181,678	-0.61(-1.86%)
Jun 24, 2004	33.36	33.53	32.89	32.99	417,719	-0.29(-0.87%)
Jun 23, 2004	33.21	33.43	32.69	33.28	723,325	+0.42(+1.28%)
Jun 22, 2004	32.32	33.04	32.29	32.86	798,560	+0.62(+1.91%)
Jun 21, 2004	32.20	33.71	32.16	32.24	801,861	+0.36(+1.13%)
Jun 18, 2004	32.35	32.36	31.61	31.88	1,365,839	-0.49(-1.52%)
Jun 17, 2004	29.53	33.03	29.53	32.38	3,365,997	+4.26(+15.16%)
Jun 16, 2004	28.11	28.42	27.86	28.11	446,970	+0.18(+0.63%)
Jun 15, 2004	27.15	28.15	26.80	27.94	757,813	+1.60(+6.07%)
Jun 14, 2004	25.92	27.14	25.92	26.34	560,904	+0.54(+2.11%)
Jun 10, 2004	25.96	26.09	25.58	25.80	318,695	-0.29(-1.11%)
Jun 09, 2004	26.27	26.56	25.87	26.09	298,549	-0.27(-1.03%)
Jun 08, 2004	26.50	26.62	26.15	26.36	241,070	-0.14(-0.53%)
Jun 07, 2004	25.64	26.58	25.57	26.50	271,915	+1.08(+4.25%)
Jun 04, 2004	25.51	25.80	25.35	25.42	210,339	-0.01(-0.03%)
Jun 03, 2004	25.48	25.52	24.70	25.43	347,378	-0.05(-0.21%)
Jun 02, 2004	25.17	25.62	24.94	25.48	383,687	+0.45(+1.79%)

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.