Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.49	28.64	28.18	28.34	554,501	-0.09(-0.32%)
Aug 30, 2004	29.13	29.14	28.40	28.44	817,819	-0.54(-1.86%)
Aug 27, 2004	28.34	29.13	28.34	28.98	1,263,532	+0.82(+2.90%)
Aug 26, 2004	28.07	28.34	27.95	28.16	519,458	+0.08(+0.28%)
Aug 25, 2004	28.28	28.35	28.00	28.08	601,507	-0.13(-0.45%)
Aug 24, 2004	28.21	28.37	28.13	28.21	771,376	+0.28(+1.02%)
Aug 23, 2004	27.84	28.19	27.83	27.92	818,382	+0.26(+0.95%)
Aug 20, 2004	28.32	28.35	27.66	27.66	1,296,182	-0.60(-2.14%)
Aug 19, 2004	28.27	28.47	28.18	28.27	1,745,554	+0.00(+0.00%)
Aug 18, 2004	28.07	28.27	27.92	28.27	768,843	+0.17(+0.61%)
Aug 17, 2004	28.21	28.28	28.05	28.10	585,463	-0.04(-0.13%)
Aug 16, 2004	28.23	28.24	28.05	28.13	950,111	+0.07(+0.25%)
Aug 13, 2004	28.35	28.41	27.92	28.06	429,668	-0.23(-0.83%)
Aug 12, 2004	28.24	28.42	28.11	28.29	516,643	-0.11(-0.40%)
Aug 11, 2004	28.38	28.42	28.12	28.41	902,965	+0.02(+0.08%)
Aug 10, 2004	28.32	28.42	28.22	28.39	633,314	+0.01(+0.03%)
Aug 09, 2004	28.42	28.46	28.00	28.38	790,798	+0.12(+0.43%)
Aug 06, 2004	28.53	28.86	28.17	28.26	1,504,191	-0.28(-1.00%)
Aug 05, 2004	28.70	28.71	28.42	28.54	684,401	-0.16(-0.54%)
Aug 04, 2004	28.42	28.76	28.42	28.70	855,677	+0.27(+0.95%)
Aug 03, 2004	29.06	29.06	28.39	28.43	942,371	-0.69(-2.37%)
Aug 02, 2004	28.56	29.45	28.43	29.12	1,093,944	+0.60(+2.12%)
Jul 30, 2004	28.78	28.85	28.39	28.51	1,267,331	-0.18(-0.64%)
Jul 29, 2004	28.07	28.82	27.82	28.70	2,771,945	+2.06(+7.74%)
Jul 28, 2004	26.72	26.76	26.29	26.64	1,135,321	-0.08(-0.29%)
Jul 27, 2004	27.46	27.60	26.35	26.72	1,175,290	-0.71(-2.59%)
Jul 26, 2004	27.64	27.64	27.19	27.43	675,112	-0.04(-0.13%)
Jul 23, 2004	27.70	27.99	27.36	27.46	1,134,195	-0.04(-0.15%)
Jul 22, 2004	27.64	27.65	27.43	27.51	1,032,161	-0.21(-0.74%)
Jul 21, 2004	27.85	27.85	27.54	27.71	593,204	-0.04(-0.13%)
Jul 20, 2004	27.68	27.78	27.54	27.75	423,053	+0.18(+0.64%)
Jul 19, 2004	28.21	28.24	27.50	27.57	779,680	-0.54(-1.92%)
Jul 16, 2004	27.85	28.28	27.81	28.11	485,540	+0.26(+0.94%)
Jul 15, 2004	28.00	28.00	27.78	27.85	692,564	+0.15(+0.54%)
Jul 14, 2004	27.56	27.85	27.56	27.70	418,831	+0.08(+0.28%)
Jul 13, 2004	27.88	27.88	27.50	27.62	471,044	-0.21(-0.74%)
Jul 12, 2004	27.82	27.88	27.39	27.83	619,944	-0.04(-0.13%)
Jul 09, 2004	28.05	28.05	27.80	27.86	269,369	-0.14(-0.51%)
Jul 08, 2004	28.06	28.12	27.82	28.00	864,121	-0.06(-0.20%)
Jul 07, 2004	28.09	28.09	27.82	28.06	592,641	-0.04(-0.15%)
Jul 06, 2004	27.50	28.23	27.46	28.10	723,244	+0.63(+2.30%)
Jul 02, 2004	27.36	27.63	27.29	27.47	469,919	+0.10(+0.36%)
Jul 01, 2004	27.60	27.60	27.04	27.37	558,723	-0.30(-1.08%)
Jun 30, 2004	27.35	27.77	27.30	27.67	798,116	+0.53(+1.94%)
Jun 29, 2004	27.41	27.41	27.04	27.14	748,577	-0.27(-0.98%)
Jun 28, 2004	28.03	28.07	27.26	27.41	581,100	-0.38(-1.36%)
Jun 25, 2004	27.78	27.92	27.65	27.79	1,070,441	+0.21(+0.75%)
Jun 24, 2004	27.18	27.70	27.18	27.58	1,635,639	+0.48(+1.78%)
Jun 23, 2004	26.82	27.13	26.82	27.10	727,607	+0.31(+1.14%)
Jun 22, 2004	26.43	26.82	26.30	26.79	544,790	+0.45(+1.70%)
Jun 21, 2004	26.70	26.70	26.29	26.35	396,876	-0.26(-0.96%)
Jun 18, 2004	26.22	26.69	26.20	26.60	774,050	+0.47(+1.79%)
Jun 17, 2004	25.47	26.33	25.43	26.13	1,302,656	+0.57(+2.22%)
Jun 16, 2004	26.22	26.29	25.27	25.57	1,202,171	-0.71(-2.70%)
Jun 15, 2004	26.50	26.50	25.99	26.28	896,069	-0.31(-1.18%)
Jun 14, 2004	26.15	26.61	26.15	26.59	1,226,940	+0.43(+1.63%)
Jun 10, 2004	26.05	26.16	25.95	26.16	516,080	+0.12(+0.46%)
Jun 09, 2004	26.25	26.28	25.99	26.04	719,867	-0.21(-0.81%)
Jun 08, 2004	26.36	26.40	26.16	26.25	300,613	-0.08(-0.30%)
Jun 07, 2004	25.95	26.43	25.93	26.33	978,540	+0.38(+1.45%)
Jun 04, 2004	26.18	26.18	25.94	25.96	436,283	+0.05(+0.19%)
Jun 03, 2004	26.33	26.33	25.91	25.91	643,587	-0.47(-1.78%)
Jun 02, 2004	26.43	26.62	26.29	26.38	970,096	+0.09(+0.32%)

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.