Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.77	26.97	26.23	26.95	252,638	+0.11(+0.42%)
Aug 30, 2004	27.25	27.28	26.78	26.83	167,687	-0.55(-2.01%)
Aug 27, 2004	27.43	27.55	27.17	27.38	156,500	-0.09(-0.31%)
Aug 26, 2004	27.57	27.90	27.20	27.47	218,378	-0.04(-0.16%)
Aug 25, 2004	26.95	27.56	26.41	27.51	336,423	+0.48(+1.78%)
Aug 24, 2004	26.98	27.42	26.66	27.03	331,179	+0.11(+0.41%)
Aug 23, 2004	27.01	27.31	26.72	26.92	285,616	-0.09(-0.32%)
Aug 20, 2004	26.75	27.13	26.50	27.01	539,070	+0.44(+1.65%)
Aug 19, 2004	26.95	27.06	26.28	26.57	459,596	-0.38(-1.40%)
Aug 18, 2004	26.34	26.96	26.05	26.95	358,914	+0.61(+2.31%)
Aug 17, 2004	26.53	27.20	26.26	26.34	583,118	-0.21(-0.78%)
Aug 16, 2004	24.95	26.77	24.95	26.54	820,957	+1.60(+6.40%)
Aug 13, 2004	26.20	26.43	24.42	24.95	1,240,001	-1.20(-4.59%)
Aug 12, 2004	26.49	26.49	26.02	26.15	238,188	-0.47(-1.77%)
Aug 11, 2004	27.46	27.46	26.34	26.62	617,495	-0.91(-3.30%)
Aug 10, 2004	26.73	27.62	26.73	27.53	445,496	+0.69(+2.56%)
Aug 09, 2004	26.69	27.29	26.58	26.84	430,347	+0.21(+0.81%)
Aug 06, 2004	27.63	27.97	26.30	26.63	828,066	-1.48(-5.25%)
Aug 05, 2004	29.18	29.25	27.95	28.10	546,528	-0.95(-3.28%)
Aug 04, 2004	29.13	29.40	27.90	29.06	766,538	-0.51(-1.71%)
Aug 03, 2004	31.02	31.49	29.51	29.56	699,299	-1.56(-5.02%)
Aug 02, 2004	31.02	31.32	30.49	31.12	397,835	-0.50(-1.57%)
Jul 30, 2004	31.19	31.97	31.16	31.62	228,399	+0.30(+0.96%)
Jul 29, 2004	31.73	32.39	31.00	31.32	539,070	+0.17(+0.55%)
Jul 28, 2004	30.82	31.15	30.40	31.15	542,100	+0.39(+1.26%)
Jul 27, 2004	30.46	31.15	30.14	30.76	556,433	+1.32(+4.49%)
Jul 26, 2004	30.16	30.55	29.14	29.44	315,797	-0.71(-2.36%)
Jul 23, 2004	29.91	30.68	29.78	30.16	373,480	+0.14(+0.46%)
Jul 22, 2004	29.63	30.43	29.32	30.02	496,070	+0.39(+1.33%)
Jul 21, 2004	30.81	31.41	29.61	29.62	569,484	-0.81(-2.65%)
Jul 20, 2004	29.91	30.51	29.47	30.43	622,273	+0.60(+2.01%)
Jul 19, 2004	28.79	30.19	28.79	29.83	645,812	+1.15(+4.01%)
Jul 16, 2004	29.56	29.82	28.65	28.68	328,965	-0.80(-2.71%)
Jul 15, 2004	29.69	29.95	29.18	29.48	428,715	-0.03(-0.12%)
Jul 14, 2004	29.64	30.21	29.43	29.51	654,319	-0.13(-0.43%)
Jul 13, 2004	29.39	29.86	29.26	29.64	491,758	+0.57(+1.95%)
Jul 12, 2004	29.98	30.14	28.90	29.07	861,860	-0.87(-2.89%)
Jul 09, 2004	30.16	30.17	29.76	29.94	508,306	+0.05(+0.17%)
Jul 08, 2004	31.48	31.48	29.56	29.89	728,432	-1.58(-5.02%)
Jul 07, 2004	31.47	32.03	31.31	31.47	527,417	+0.17(+0.55%)
Jul 06, 2004	31.30	31.73	30.87	31.30	510,869	+0.01(+0.03%)
Jul 02, 2004	31.25	31.58	30.70	31.29	472,764	+0.03(+0.11%)
Jul 01, 2004	32.27	32.33	31.18	31.25	449,691	-0.74(-2.31%)
Jun 30, 2004	32.24	32.48	31.79	31.99	555,384	-0.24(-0.75%)
Jun 29, 2004	31.58	32.35	31.58	32.23	629,031	+0.73(+2.32%)
Jun 28, 2004	32.09	32.38	31.18	31.50	539,653	-0.12(-0.38%)
Jun 25, 2004	32.22	32.33	30.98	31.62	1,209,820	-0.60(-1.86%)
Jun 24, 2004	32.58	32.75	32.12	32.22	427,667	-0.28(-0.87%)
Jun 23, 2004	32.44	32.65	31.93	32.51	740,551	+0.41(+1.28%)
Jun 22, 2004	31.57	32.27	31.54	32.09	817,578	+0.60(+1.91%)
Jun 21, 2004	31.45	32.93	31.41	31.49	820,957	+0.35(+1.13%)
Jun 18, 2004	31.60	31.61	30.88	31.14	1,398,366	-0.48(-1.52%)
Jun 17, 2004	28.84	32.27	28.84	31.62	3,446,158	+4.16(+15.16%)
Jun 16, 2004	27.46	27.76	27.21	27.46	457,615	+0.17(+0.63%)
Jun 15, 2004	26.52	27.49	26.17	27.29	775,860	+1.56(+6.07%)
Jun 14, 2004	25.32	26.51	25.32	25.73	574,262	+0.53(+2.11%)
Jun 10, 2004	25.36	25.49	24.99	25.20	326,285	-0.28(-1.11%)
Jun 09, 2004	25.66	25.94	25.27	25.48	305,659	-0.27(-1.03%)
Jun 08, 2004	25.88	26.00	25.54	25.74	246,811	-0.14(-0.53%)
Jun 07, 2004	25.04	25.96	24.97	25.88	278,391	+1.06(+4.25%)
Jun 04, 2004	24.92	25.20	24.76	24.83	215,348	-0.01(-0.03%)
Jun 03, 2004	24.89	24.93	24.12	24.83	355,651	-0.05(-0.21%)
Jun 02, 2004	24.59	25.02	24.36	24.89	392,824	+0.44(+1.79%)

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.