Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	29.34	29.81	29.34	29.81	291,535	+0.42(+1.43%)
Aug 30, 2004	30.16	30.16	29.39	29.39	469,233	-0.68(-2.26%)
Aug 27, 2004	30.21	30.21	30.00	30.07	547,438	-0.12(-0.41%)
Aug 26, 2004	30.09	30.25	29.96	30.19	663,436	+0.10(+0.34%)
Aug 25, 2004	30.14	30.47	29.93	30.09	1,660,209	+0.55(+1.87%)
Aug 24, 2004	29.30	29.85	29.11	29.54	664,670	+0.20(+0.69%)
Aug 23, 2004	28.91	29.39	28.65	29.34	403,367	+0.42(+1.46%)
Aug 20, 2004	28.98	28.99	28.71	28.91	290,764	+0.06(+0.22%)
Aug 19, 2004	29.28	29.32	28.73	28.85	372,363	-0.41(-1.42%)
Aug 18, 2004	28.91	29.28	28.86	29.26	327,476	+0.25(+0.87%)
Aug 17, 2004	29.01	29.11	28.86	29.01	399,820	+0.05(+0.16%)
Aug 16, 2004	28.84	28.99	28.69	28.97	344,598	-0.01(-0.02%)
Aug 13, 2004	29.04	29.08	28.89	28.97	298,785	-0.09(-0.31%)
Aug 12, 2004	28.95	29.10	28.80	29.06	530,008	+0.18(+0.63%)
Aug 11, 2004	28.65	28.97	28.41	28.88	478,025	+0.22(+0.77%)
Aug 10, 2004	28.34	28.91	28.23	28.66	633,511	+0.32(+1.12%)
Aug 09, 2004	28.31	28.40	28.19	28.34	387,788	+0.06(+0.23%)
Aug 06, 2004	27.88	28.40	27.88	28.28	723,285	+0.40(+1.44%)
Aug 05, 2004	28.27	28.27	27.85	27.88	426,351	-0.32(-1.15%)
Aug 04, 2004	27.95	28.23	27.47	28.20	467,536	+0.32(+1.14%)
Aug 03, 2004	27.70	28.06	27.63	27.88	929,365	+0.27(+0.96%)
Aug 02, 2004	27.22	27.75	27.13	27.62	910,855	+0.51(+1.89%)
Jul 30, 2004	26.77	27.11	26.45	27.11	1,299,878	+0.34(+1.28%)
Jul 29, 2004	27.46	27.50	26.68	26.76	682,717	-0.69(-2.53%)
Jul 28, 2004	27.62	27.65	27.10	27.46	694,132	-0.14(-0.49%)
Jul 27, 2004	27.81	27.90	27.42	27.59	525,535	-0.09(-0.33%)
Jul 26, 2004	28.07	28.10	27.55	27.68	802,108	-0.33(-1.18%)
Jul 23, 2004	28.71	28.71	27.96	28.01	434,218	-0.69(-2.42%)
Jul 22, 2004	29.00	29.00	28.26	28.71	823,703	-0.29(-1.01%)
Jul 21, 2004	29.89	29.89	29.00	29.00	353,081	-0.56(-1.91%)
Jul 20, 2004	29.59	29.66	29.50	29.56	488,977	-0.06(-0.22%)
Jul 19, 2004	30.07	30.08	29.54	29.63	271,328	-0.42(-1.40%)
Jul 16, 2004	30.15	30.20	30.02	30.05	405,990	-0.14(-0.45%)
Jul 15, 2004	30.16	30.22	30.04	30.18	295,546	+0.08(+0.28%)
Jul 14, 2004	30.15	30.37	30.05	30.10	273,796	-0.05(-0.17%)
Jul 13, 2004	30.15	30.20	30.07	30.15	418,484	+0.00(+0.00%)
Jul 12, 2004	30.15	30.24	29.96	30.15	437,148	+0.01(+0.02%)
Jul 09, 2004	30.24	30.28	30.02	30.15	477,408	+0.05(+0.17%)
Jul 08, 2004	29.78	30.22	29.69	30.09	645,234	+0.34(+1.13%)
Jul 07, 2004	29.63	29.76	29.55	29.76	431,287	+0.13(+0.44%)
Jul 06, 2004	29.68	29.76	29.61	29.63	327,784	-0.05(-0.15%)
Jul 02, 2004	29.69	29.75	29.54	29.67	233,536	-0.03(-0.11%)
Jul 01, 2004	29.76	29.85	29.56	29.70	274,567	-0.06(-0.20%)
Jun 30, 2004	29.81	29.90	29.58	29.76	343,981	+0.03(+0.11%)
Jun 29, 2004	29.67	29.95	29.57	29.73	451,648	-0.01(-0.02%)
Jun 28, 2004	30.08	30.18	29.59	29.74	495,456	-0.27(-0.89%)
Jun 25, 2004	29.92	30.13	29.81	30.00	960,833	+0.21(+0.72%)
Jun 24, 2004	29.30	29.94	29.22	29.79	1,377,620	+0.43(+1.48%)
Jun 23, 2004	29.74	29.78	29.21	29.35	785,911	-0.32(-1.09%)
Jun 22, 2004	29.95	29.95	29.66	29.68	484,504	-0.34(-1.12%)
Jun 21, 2004	30.15	30.24	29.99	30.02	757,838	-0.14(-0.45%)
Jun 18, 2004	30.28	30.37	29.87	30.15	1,120,329	+0.01(+0.02%)
Jun 17, 2004	31.54	31.54	30.15	30.15	1,672,087	-1.39(-4.42%)
Jun 16, 2004	31.71	31.78	31.54	31.54	633,202	-0.16(-0.51%)
Jun 15, 2004	31.86	32.01	31.70	31.70	605,591	-0.08(-0.24%)
Jun 14, 2004	31.77	31.94	31.75	31.78	884,015	+0.03(+0.08%)
Jun 10, 2004	31.80	31.84	31.70	31.75	611,916	+0.02(+0.06%)
Jun 09, 2004	31.78	31.80	31.68	31.73	621,479	-0.04(-0.12%)
Jun 08, 2004	31.81	31.86	31.77	31.77	364,033	-0.03(-0.08%)
Jun 07, 2004	31.90	31.92	31.79	31.80	475,094	-0.03(-0.08%)
Jun 04, 2004	31.95	32.00	31.80	31.82	383,623	-0.04(-0.12%)
Jun 03, 2004	31.83	32.03	31.74	31.86	582,453	+0.19(+0.61%)
Jun 02, 2004	31.60	31.86	31.58	31.67	723,902	+0.06(+0.21%)

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.