Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.95	29.00	28.50	28.95	44,988	+0.00(+0.00%)
Aug 30, 2004	28.95	29.00	28.50	28.95	44,988	+0.50(+1.76%)
Aug 27, 2004	28.45	28.80	28.25	28.45	21,847	+0.00(+0.00%)
Aug 26, 2004	28.45	28.80	28.25	28.45	21,847	-0.15(-0.52%)
Aug 25, 2004	28.60	28.70	28.30	28.60	32,483	+0.00(+0.00%)
Aug 24, 2004	28.60	28.70	28.30	28.60	32,483	-0.05(-0.17%)
Aug 23, 2004	28.65	28.75	28.25	28.65	65,864	+0.00(+0.00%)
Aug 20, 2004	28.65	28.70	28.20	28.65	137,057	+0.00(+0.00%)
Aug 19, 2004	28.65	28.70	28.20	28.65	137,057	+0.65(+2.32%)
Aug 18, 2004	28.00	28.00	27.55	28.00	65,218	+0.00(+0.00%)
Aug 17, 2004	28.00	28.00	27.55	28.00	65,218	+0.50(+1.82%)
Aug 16, 2004	27.50	27.65	27.20	27.50	240,034	+0.00(+0.00%)
Aug 13, 2004	27.50	27.65	27.20	27.50	240,034	-0.25(-0.90%)
Aug 12, 2004	27.75	27.90	27.50	27.75	28,548	+0.15(+0.54%)
Aug 11, 2004	27.60	28.00	27.57	27.60	56,117	+0.00(+0.00%)
Aug 10, 2004	27.60	28.00	27.57	27.60	56,117	-0.75(-2.65%)
Aug 09, 2004	28.35	28.65	28.20	28.35	35,296	+0.25(+0.89%)
Aug 06, 2004	28.10	28.35	28.00	28.10	149,431	+0.00(+0.00%)
Aug 05, 2004	28.10	28.35	28.00	28.10	149,431	-0.50(-1.75%)
Aug 04, 2004	28.60	28.65	28.30	28.60	62,538	-0.25(-0.87%)
Aug 03, 2004	28.85	30.00	28.50	28.85	32,959	-0.25(-0.86%)
Aug 02, 2004	29.10	29.10	28.75	29.10	25,045	-0.10(-0.34%)
Jul 30, 2004	29.20	29.25	28.57	29.20	26,020	+0.60(+2.10%)
Jul 29, 2004	28.60	28.80	28.30	28.60	42,204	-0.25(-0.87%)
Jul 28, 2004	28.85	29.10	28.68	28.85	42,308	+0.00(+0.00%)
Jul 27, 2004	28.85	29.10	28.68	28.85	42,308	-0.25(-0.86%)
Jul 26, 2004	29.10	29.30	28.80	29.10	32,361	+0.00(+0.00%)
Jul 23, 2004	29.10	29.40	29.10	29.10	26,495	-0.40(-1.36%)
Jul 22, 2004	29.50	30.00	29.50	29.50	33,277	+0.00(+0.00%)
Jul 21, 2004	29.50	29.55	29.10	29.50	35,309	-0.30(-1.01%)
Jul 20, 2004	29.80	29.80	29.35	29.80	25,428	+0.15(+0.51%)
Jul 19, 2004	29.65	29.65	29.15	29.65	30,732	-0.40(-1.33%)
Jul 16, 2004	30.05	30.35	29.90	30.05	104,938	+0.80(+2.74%)
Jul 15, 2004	29.25	29.45	29.00	29.25	64,549	-1.00(-3.31%)
Jul 14, 2004	30.25	30.25	29.90	30.25	51,825	+0.00(+0.00%)
Jul 13, 2004	30.25	30.25	29.90	30.25	51,825	+0.54(+1.82%)
Jul 12, 2004	29.71	30.00	29.50	29.71	91,292	+0.61(+2.10%)
Jul 09, 2004	29.10	29.25	28.75	29.10	27,387	-0.64(-2.15%)
Jul 08, 2004	29.74	29.75	29.30	29.74	23,303	-0.41(-1.36%)
Jul 07, 2004	30.15	30.25	29.80	30.15	144,972	+0.80(+2.73%)
Jul 06, 2004	29.35	29.75	29.35	29.35	35,111	+0.20(+0.69%)
Jul 02, 2004	29.15	29.55	29.15	29.15	41,095	+0.10(+0.34%)
Jul 01, 2004	29.05	29.15	28.80	29.05	34,282	+0.00(+0.00%)
Jun 30, 2004	29.10	29.15	28.80	29.05	34,282	+0.30(+1.04%)
Jun 29, 2004	28.75	29.00	28.55	28.75	17,629	+0.00(+0.00%)
Jun 28, 2004	29.90	29.00	28.55	28.75	17,629	-1.15(-3.85%)
Jun 25, 2004	30.75	29.90	29.50	29.90	43,670	-0.35(-1.16%)
Jun 24, 2004	30.25	30.25	29.70	30.25	124,391	+0.40(+1.34%)
Jun 23, 2004	29.85	30.00	29.50	29.85	22,949	+0.00(+0.00%)
Jun 22, 2004	29.85	30.00	29.75	29.85	11,257	+0.94(+3.25%)
Jun 21, 2004	28.91	29.15	28.65	28.91	91,688	-0.09(-0.31%)
Jun 18, 2004	29.00	29.31	28.80	29.00	19,419	+0.09(+0.31%)
Jun 17, 2004	28.91	29.25	28.75	28.91	41,877	+0.31(+1.08%)
Jun 16, 2004	28.60	28.60	27.90	28.60	118,084	+0.75(+2.69%)
Jun 15, 2004	27.85	28.09	27.40	27.85	102,246	-0.15(-0.54%)
Jun 14, 2004	28.00	28.00	28.00	28.00	0	+0.70(+2.56%)
Jun 10, 2004	27.30	27.65	27.30	27.30	49,429	-0.10(-0.36%)
Jun 09, 2004	27.40	27.40	26.90	27.40	14,087	-0.10(-0.36%)
Jun 08, 2004	27.50	27.50	27.10	27.50	15,697	+0.90(+3.38%)
Jun 07, 2004	26.60	26.65	26.40	26.60	74,424	+0.35(+1.33%)
Jun 04, 2004	26.25	26.25	26.00	26.25	37,075	-0.40(-1.50%)
Jun 03, 2004	26.65	26.75	26.35	26.65	39,343	+0.20(+0.76%)
Jun 02, 2004	26.45	26.90	26.40	26.45	38,382	+0.55(+2.12%)

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.