Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.58	28.79	28.51	28.78	2,772,994	+0.27(+0.93%)
Aug 30, 2004	28.50	28.61	28.49	28.51	2,006,702	-0.10(-0.36%)
Aug 27, 2004	28.65	28.68	28.53	28.62	2,210,309	+0.07(+0.25%)
Aug 26, 2004	28.47	28.60	28.44	28.55	1,537,397	+0.02(+0.07%)
Aug 25, 2004	28.28	28.57	28.20	28.52	3,558,540	+0.30(+1.06%)
Aug 24, 2004	28.37	28.37	28.19	28.23	4,618,449	-0.01(-0.02%)
Aug 23, 2004	28.49	28.49	28.20	28.23	2,338,826	-0.23(-0.81%)
Aug 20, 2004	28.27	28.52	28.21	28.46	2,416,803	+0.13(+0.47%)
Aug 19, 2004	28.39	28.45	28.25	28.33	1,889,256	-0.07(-0.23%)
Aug 18, 2004	28.02	28.41	27.99	28.40	2,998,261	+0.21(+0.76%)
Aug 17, 2004	28.25	28.28	28.12	28.18	1,295,764	+0.02(+0.07%)
Aug 16, 2004	27.86	28.24	27.86	28.16	1,650,511	+0.28(+1.01%)
Aug 13, 2004	27.98	27.98	27.83	27.88	1,191,314	+0.17(+0.60%)
Aug 12, 2004	27.94	27.95	27.71	27.71	1,329,458	-0.31(-1.11%)
Aug 11, 2004	27.92	28.07	27.82	28.03	1,397,327	-0.09(-0.33%)
Aug 10, 2004	28.13	28.24	28.04	28.12	1,369,891	+0.23(+0.82%)
Aug 09, 2004	28.00	28.04	27.88	27.89	1,424,763	-0.03(-0.11%)
Aug 06, 2004	28.24	28.24	27.87	27.92	1,551,356	-0.04(-0.15%)
Aug 05, 2004	28.37	28.37	27.96	27.96	2,138,589	-0.42(-1.49%)
Aug 04, 2004	28.15	28.46	28.13	28.39	1,555,206	-0.00(-0.01%)
Aug 03, 2004	28.51	28.61	28.39	28.39	1,706,828	-0.19(-0.65%)
Aug 02, 2004	28.44	28.61	28.37	28.58	2,438,464	+0.13(+0.47%)
Jul 30, 2004	28.48	28.51	28.33	28.44	4,796,063	+0.10(+0.37%)
Jul 29, 2004	28.29	28.45	28.20	28.34	3,449,757	+0.04(+0.12%)
Jul 28, 2004	28.19	28.38	27.99	28.30	2,816,315	+0.04(+0.13%)
Jul 27, 2004	28.14	28.30	27.99	28.26	2,631,962	+0.17(+0.62%)
Jul 26, 2004	28.28	28.28	28.01	28.09	2,516,441	+0.00(+0.00%)
Jul 23, 2004	28.46	28.46	28.06	28.09	2,146,291	-0.47(-1.65%)
Jul 22, 2004	28.69	28.72	28.49	28.56	4,484,636	+0.10(+0.34%)
Jul 21, 2004	29.18	29.18	28.46	28.46	2,584,791	-0.63(-2.17%)
Jul 20, 2004	29.00	29.12	28.89	29.10	1,261,108	+0.01(+0.05%)
Jul 19, 2004	29.17	29.20	28.94	29.08	1,234,153	+0.02(+0.08%)
Jul 16, 2004	29.17	29.28	29.06	29.06	2,168,432	+0.23(+0.81%)
Jul 15, 2004	29.09	29.12	28.81	28.83	3,673,098	-0.36(-1.25%)
Jul 14, 2004	29.13	29.35	29.10	29.19	2,254,592	-0.17(-0.57%)
Jul 13, 2004	29.43	29.43	29.19	29.36	2,136,664	-0.15(-0.49%)
Jul 12, 2004	29.42	29.50	29.31	29.50	924,171	+0.09(+0.29%)
Jul 09, 2004	29.41	29.42	29.29	29.42	1,776,141	+0.25(+0.85%)
Jul 08, 2004	29.24	29.31	29.09	29.17	1,899,845	-0.19(-0.64%)
Jul 07, 2004	29.28	29.41	29.24	29.36	1,571,572	+0.34(+1.18%)
Jul 06, 2004	29.20	29.21	29.01	29.01	1,813,685	-0.49(-1.65%)
Jul 02, 2004	29.36	29.53	29.36	29.50	1,711,641	+0.16(+0.56%)
Jul 01, 2004	29.62	29.64	29.22	29.33	3,483,451	-0.37(-1.26%)
Jun 30, 2004	29.62	29.74	29.37	29.71	8,519,703	+0.19(+0.63%)
Jun 29, 2004	29.48	29.55	29.44	29.52	4,309,429	-0.06(-0.21%)
Jun 28, 2004	29.72	29.76	29.50	29.58	4,511,591	+0.18(+0.61%)
Jun 25, 2004	29.38	29.50	29.37	29.40	2,338,345	-0.11(-0.37%)
Jun 24, 2004	29.51	29.59	29.44	29.51	1,795,394	+0.11(+0.39%)
Jun 23, 2004	29.16	29.44	29.04	29.40	1,571,090	+0.18(+0.63%)
Jun 22, 2004	29.14	29.25	28.94	29.21	2,217,529	+0.01(+0.04%)
Jun 21, 2004	29.33	29.40	29.18	29.20	1,440,166	-0.10(-0.35%)
Jun 18, 2004	29.22	29.49	29.19	29.30	3,030,511	+0.05(+0.18%)
Jun 17, 2004	29.10	29.28	29.03	29.25	1,496,002	+0.19(+0.64%)
Jun 16, 2004	29.08	29.19	28.98	29.06	1,021,882	-0.01(-0.04%)
Jun 15, 2004	28.96	29.27	28.88	29.08	3,309,687	+0.51(+1.77%)
Jun 14, 2004	28.72	28.77	28.51	28.57	2,224,268	-0.70(-2.41%)
Jun 10, 2004	29.19	29.33	29.12	29.27	1,290,470	+0.34(+1.18%)
Jun 09, 2004	29.27	29.27	28.88	28.93	3,669,248	-0.50(-1.71%)
Jun 08, 2004	29.44	29.46	29.24	29.43	2,256,999	-0.17(-0.56%)
Jun 07, 2004	29.40	29.60	29.27	29.60	1,676,985	+0.64(+2.21%)
Jun 04, 2004	28.89	29.06	28.75	28.96	2,179,503	+0.34(+1.20%)
Jun 03, 2004	28.69	28.78	28.54	28.62	1,687,093	-0.28(-0.96%)
Jun 02, 2004	29.00	29.03	28.77	28.90	3,078,163	+0.08(+0.29%)

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.