Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	29.67	29.91	29.53	29.90	424,420	+0.31(+1.06%)
Aug 30, 2004	30.26	30.40	29.56	29.59	514,135	-0.61(-2.02%)
Aug 27, 2004	30.22	30.36	30.08	30.20	320,673	-0.02(-0.06%)
Aug 26, 2004	30.50	30.50	30.03	30.21	433,737	-0.32(-1.05%)
Aug 25, 2004	29.72	30.53	29.59	30.53	798,463	+0.82(+2.75%)
Aug 24, 2004	29.66	30.04	29.60	29.72	592,693	+0.05(+0.18%)
Aug 23, 2004	29.44	29.81	29.30	29.66	640,656	+0.14(+0.47%)
Aug 20, 2004	29.21	29.53	29.03	29.53	395,780	+0.10(+0.32%)
Aug 19, 2004	29.38	29.54	29.13	29.43	574,750	+0.04(+0.15%)
Aug 18, 2004	29.35	29.45	29.04	29.39	535,759	+0.12(+0.42%)
Aug 17, 2004	29.34	29.75	29.06	29.26	637,091	-0.17(-0.56%)
Aug 16, 2004	28.78	29.49	28.78	29.43	482,850	+0.58(+2.02%)
Aug 13, 2004	28.60	28.85	28.37	28.85	436,842	+0.12(+0.42%)
Aug 12, 2004	29.13	29.17	28.52	28.73	420,395	-0.45(-1.55%)
Aug 11, 2004	29.39	29.39	28.93	29.18	401,991	-0.29(-0.97%)
Aug 10, 2004	29.40	29.46	29.18	29.46	549,101	+0.21(+0.71%)
Aug 09, 2004	29.34	29.60	29.23	29.26	771,433	-0.15(-0.50%)
Aug 06, 2004	29.56	29.73	29.25	29.40	785,120	-0.25(-0.85%)
Aug 05, 2004	30.13	30.34	29.56	29.66	493,202	-0.44(-1.47%)
Aug 04, 2004	29.66	30.26	29.60	30.10	537,599	+0.22(+0.73%)
Aug 03, 2004	29.86	30.04	29.81	29.88	654,689	+0.03(+0.09%)
Aug 02, 2004	29.80	29.91	29.44	29.86	615,352	+0.10(+0.35%)
Jul 30, 2004	30.05	30.09	29.58	29.75	649,858	-0.21(-0.70%)
Jul 29, 2004	29.82	30.27	29.80	29.96	1,552,298	+0.47(+1.59%)
Jul 28, 2004	30.00	30.26	29.34	29.49	1,228,059	+0.40(+1.37%)
Jul 27, 2004	29.06	29.24	27.84	29.09	1,802,925	+0.08(+0.27%)
Jul 26, 2004	28.89	29.01	28.40	29.01	678,728	+0.07(+0.24%)
Jul 23, 2004	28.91	29.12	28.62	28.94	680,223	-0.18(-0.63%)
Jul 22, 2004	30.10	30.10	28.92	29.13	1,628,096	-0.97(-3.23%)
Jul 21, 2004	29.73	30.44	29.73	30.10	1,168,939	+0.53(+1.79%)
Jul 20, 2004	29.70	29.71	29.32	29.57	413,263	-0.14(-0.47%)
Jul 19, 2004	29.56	29.76	29.42	29.71	489,521	-0.02(-0.06%)
Jul 16, 2004	30.00	30.10	29.63	29.73	308,136	-0.06(-0.20%)
Jul 15, 2004	30.37	30.37	29.67	29.79	789,721	-0.58(-1.92%)
Jul 14, 2004	30.36	31.06	30.13	30.37	1,680,660	-0.07(-0.23%)
Jul 13, 2004	29.26	30.50	29.17	30.44	1,799,704	+1.14(+3.89%)
Jul 12, 2004	28.98	29.30	28.86	29.30	525,752	+0.32(+1.11%)
Jul 09, 2004	28.80	29.11	28.80	28.98	417,519	+0.19(+0.66%)
Jul 08, 2004	28.73	28.96	28.52	28.79	373,582	+0.05(+0.18%)
Jul 07, 2004	28.72	29.01	28.66	28.73	567,389	-0.09(-0.30%)
Jul 06, 2004	28.82	28.91	28.65	28.82	355,294	-0.20(-0.69%)
Jul 02, 2004	29.23	29.23	28.71	29.02	364,265	-0.21(-0.71%)
Jul 01, 2004	28.97	29.30	28.79	29.23	970,301	+0.26(+0.90%)
Jun 30, 2004	28.84	29.00	28.64	28.97	514,250	+0.10(+0.36%)
Jun 29, 2004	27.95	28.93	27.91	28.86	892,663	+0.90(+3.20%)
Jun 28, 2004	28.11	28.30	27.80	27.97	542,545	-0.10(-0.37%)
Jun 25, 2004	28.34	28.34	27.82	28.07	1,009,868	-0.23(-0.83%)
Jun 24, 2004	28.38	28.40	28.17	28.31	574,865	-0.23(-0.82%)
Jun 23, 2004	28.30	28.57	27.94	28.54	428,101	+0.14(+0.49%)
Jun 22, 2004	28.10	28.40	27.92	28.40	608,106	+0.17(+0.59%)
Jun 21, 2004	28.08	28.47	28.04	28.24	736,467	+0.14(+0.50%)
Jun 18, 2004	27.81	28.10	27.72	28.10	644,682	+0.43(+1.54%)
Jun 17, 2004	27.60	27.72	27.52	27.67	433,967	+0.02(+0.06%)
Jun 16, 2004	27.13	27.66	27.13	27.66	494,582	+0.53(+1.96%)
Jun 15, 2004	27.25	27.36	26.91	27.13	791,446	-0.03(-0.13%)
Jun 14, 2004	27.47	27.53	26.93	27.16	609,601	-0.41(-1.48%)
Jun 10, 2004	27.63	27.67	27.48	27.57	410,273	+0.09(+0.32%)
Jun 09, 2004	27.57	27.82	27.47	27.48	589,703	-0.26(-0.94%)
Jun 08, 2004	27.56	27.83	27.35	27.74	474,914	+0.10(+0.35%)
Jun 07, 2004	27.43	27.70	27.43	27.65	915,092	+0.50(+1.86%)
Jun 04, 2004	26.62	27.21	26.62	27.14	910,261	+0.55(+2.06%)
Jun 03, 2004	26.52	26.70	26.43	26.60	852,061	-0.17(-0.62%)
Jun 02, 2004	26.27	26.82	26.27	26.76	850,106	+0.51(+1.95%)

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.