Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.76	34.07	33.76	34.07	133,392	+0.27(+0.81%)
Aug 30, 2004	33.83	33.83	33.62	33.80	25,103	+0.23(+0.69%)
Aug 27, 2004	33.64	33.68	33.57	33.57	35,440	-0.02(-0.05%)
Aug 26, 2004	33.61	33.61	33.46	33.58	41,838	+0.11(+0.32%)
Aug 25, 2004	33.66	33.66	33.40	33.47	46,268	-0.18(-0.54%)
Aug 24, 2004	33.30	33.66	33.26	33.66	64,973	+0.45(+1.36%)
Aug 23, 2004	33.12	33.27	33.03	33.20	22,150	+0.01(+0.04%)
Aug 20, 2004	32.27	33.19	32.27	33.19	152,589	+0.92(+2.85%)
Aug 19, 2004	32.68	32.68	32.21	32.27	85,646	-0.46(-1.42%)
Aug 18, 2004	32.38	32.76	32.37	32.74	117,149	+0.53(+1.66%)
Aug 17, 2004	31.98	32.31	31.98	32.20	60,543	+0.17(+0.54%)
Aug 16, 2004	31.81	32.05	31.81	32.03	83,677	+0.44(+1.39%)
Aug 13, 2004	31.59	31.61	31.49	31.59	40,362	-0.02(-0.07%)
Aug 12, 2004	31.86	31.86	31.57	31.61	23,134	-0.30(-0.95%)
Aug 11, 2004	31.96	31.97	31.82	31.91	30,517	-0.13(-0.41%)
Aug 10, 2004	31.86	32.05	31.86	32.05	30,517	+0.15(+0.47%)
Aug 09, 2004	31.95	31.95	31.76	31.90	17,720	+0.15(+0.48%)
Aug 06, 2004	31.87	32.29	31.62	31.74	127,978	-0.16(-0.52%)
Aug 05, 2004	32.38	32.41	31.88	31.91	160,464	-0.44(-1.38%)
Aug 04, 2004	32.16	32.40	32.10	32.35	16,243	+0.16(+0.50%)
Aug 03, 2004	31.92	32.26	31.92	32.19	55,621	+0.37(+1.16%)
Aug 02, 2004	31.33	31.82	31.33	31.82	42,823	+0.46(+1.46%)
Jul 30, 2004	31.20	31.50	31.20	31.36	109,273	+0.18(+0.57%)
Jul 29, 2004	31.49	31.49	31.19	31.19	33,471	-0.22(-0.69%)
Jul 28, 2004	31.01	31.40	30.68	31.40	125,024	+0.42(+1.36%)
Jul 27, 2004	31.04	31.15	30.88	30.98	51,191	-0.06(-0.20%)
Jul 26, 2004	31.23	31.23	30.88	31.04	65,957	-0.35(-1.11%)
Jul 23, 2004	31.47	31.51	31.33	31.39	15,751	-0.29(-0.92%)
Jul 22, 2004	32.15	32.15	31.68	31.68	75,802	-0.41(-1.27%)
Jul 21, 2004	32.51	32.51	32.09	32.09	69,403	-0.32(-0.98%)
Jul 20, 2004	32.51	32.58	32.40	32.40	22,150	+0.02(+0.06%)
Jul 19, 2004	32.28	32.42	32.07	32.38	18,704	+0.19(+0.59%)
Jul 16, 2004	32.40	32.40	32.19	32.19	60,051	-0.02(-0.06%)
Jul 15, 2004	32.13	32.25	32.10	32.21	79,740	+0.36(+1.12%)
Jul 14, 2004	31.77	31.86	31.75	31.86	15,258	+0.17(+0.54%)
Jul 13, 2004	31.98	31.98	31.62	31.68	19,196	-0.24(-0.76%)
Jul 12, 2004	31.89	31.96	31.82	31.93	67,434	+0.19(+0.59%)
Jul 09, 2004	31.85	31.85	31.44	31.74	67,926	+0.01(+0.02%)
Jul 08, 2004	32.22	32.22	31.73	31.73	83,677	-0.43(-1.35%)
Jul 07, 2004	32.10	32.22	31.97	32.17	50,698	+0.27(+0.85%)
Jul 06, 2004	31.79	31.94	31.72	31.90	29,041	-0.02(-0.05%)
Jul 02, 2004	31.61	31.99	31.59	31.91	66,450	+0.61(+1.94%)
Jul 01, 2004	31.39	31.49	31.05	31.30	29,533	-0.16(-0.52%)
Jun 30, 2004	31.16	31.47	30.92	31.47	66,942	+0.48(+1.55%)
Jun 29, 2004	31.64	31.64	30.99	30.99	663,516	-0.60(-1.88%)
Jun 28, 2004	31.47	31.77	31.43	31.58	202,795	+0.15(+0.48%)
Jun 25, 2004	31.30	31.49	31.21	31.43	746,210	+0.16(+0.53%)
Jun 24, 2004	31.45	31.45	31.26	31.26	26,580	-0.10(-0.31%)
Jun 23, 2004	31.12	31.36	31.09	31.36	38,885	+0.23(+0.74%)
Jun 22, 2004	31.18	31.18	31.02	31.13	12,305	+0.09(+0.29%)
Jun 21, 2004	30.84	31.13	30.84	31.04	33,471	+0.20(+0.65%)
Jun 18, 2004	30.77	30.88	30.76	30.84	39,870	-0.45(-1.43%)
Jun 17, 2004	31.01	31.32	30.98	31.29	24,118	+0.16(+0.50%)
Jun 16, 2004	30.96	31.13	30.96	31.13	58,082	+0.27(+0.88%)
Jun 15, 2004	30.82	31.01	30.66	30.86	147,666	+0.39(+1.27%)
Jun 14, 2004	30.78	30.78	30.23	30.47	64,481	-0.46(-1.48%)
Jun 10, 2004	31.02	31.02	30.77	30.93	59,559	-0.12(-0.39%)
Jun 09, 2004	31.24	31.30	31.05	31.05	29,041	-0.14(-0.46%)
Jun 08, 2004	31.11	31.20	30.99	31.20	32,978	-0.03(-0.10%)
Jun 07, 2004	31.02	31.24	30.92	31.23	176,708	+0.32(+1.04%)
Jun 04, 2004	31.15	31.24	30.90	30.90	201,811	-0.29(-0.94%)
Jun 03, 2004	31.10	31.25	30.92	31.20	19,196	+0.11(+0.37%)
Jun 02, 2004	30.95	31.08	30.68	31.08	94,014	+0.27(+0.87%)

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.