Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.40	28.06	27.33	27.96	105,725	+0.63(+2.31%)
Aug 30, 2004	27.99	27.99	27.16	27.33	70,877	-0.56(-1.99%)
Aug 27, 2004	27.59	27.99	27.45	27.88	65,118	+0.23(+0.83%)
Aug 26, 2004	27.98	28.05	27.44	27.65	85,939	-0.16(-0.56%)
Aug 25, 2004	27.71	27.97	27.46	27.81	124,774	+0.22(+0.81%)
Aug 24, 2004	27.35	27.68	27.13	27.58	101,591	+0.56(+2.08%)
Aug 23, 2004	27.33	27.46	26.82	27.02	83,724	-0.30(-1.12%)
Aug 20, 2004	26.32	27.41	26.22	27.33	185,168	+1.10(+4.18%)
Aug 19, 2004	26.99	27.09	26.03	26.23	238,621	-1.27(-4.61%)
Aug 18, 2004	27.07	27.59	26.87	27.50	154,454	+0.30(+1.12%)
Aug 17, 2004	27.72	27.87	26.99	27.19	76,931	-0.43(-1.57%)
Aug 16, 2004	27.14	27.64	27.02	27.62	80,918	+0.60(+2.20%)
Aug 13, 2004	26.94	27.24	26.78	27.03	84,019	+0.19(+0.71%)
Aug 12, 2004	27.39	27.39	26.76	26.84	182,805	-0.75(-2.72%)
Aug 11, 2004	27.52	27.85	26.36	27.59	194,027	-0.20(-0.71%)
Aug 10, 2004	26.64	27.79	26.47	27.79	170,844	+1.32(+4.99%)
Aug 09, 2004	26.41	26.76	26.41	26.47	73,387	-0.04(-0.15%)
Aug 06, 2004	26.58	27.03	26.38	26.51	141,607	-0.22(-0.84%)
Aug 05, 2004	27.21	27.33	26.66	26.73	129,499	-0.68(-2.50%)
Aug 04, 2004	27.10	27.73	26.69	27.41	132,600	+0.20(+0.72%)
Aug 03, 2004	27.37	27.62	27.22	27.22	116,948	-0.35(-1.25%)
Aug 02, 2004	27.08	27.56	26.95	27.56	110,746	+0.28(+1.04%)
Jul 30, 2004	27.25	27.48	27.03	27.28	185,906	-0.03(-0.12%)
Jul 29, 2004	27.26	27.33	26.64	27.31	133,486	+0.26(+0.95%)
Jul 28, 2004	26.87	27.25	26.50	27.05	129,647	+0.19(+0.71%)
Jul 27, 2004	26.43	27.03	26.09	26.87	176,898	+0.58(+2.22%)
Jul 26, 2004	26.14	26.48	25.86	26.28	179,999	+0.05(+0.18%)
Jul 23, 2004	26.27	26.40	26.09	26.24	187,825	-0.11(-0.41%)
Jul 22, 2004	25.92	26.40	25.70	26.34	231,829	+0.43(+1.67%)
Jul 21, 2004	26.76	26.89	25.91	25.91	148,400	-0.84(-3.14%)
Jul 20, 2004	26.41	26.89	26.31	26.75	168,482	+0.33(+1.23%)
Jul 19, 2004	26.61	26.69	26.41	26.43	120,196	-0.04(-0.15%)
Jul 16, 2004	26.76	26.89	26.43	26.47	115,028	-0.31(-1.16%)
Jul 15, 2004	27.10	27.10	26.64	26.78	132,305	-0.18(-0.65%)
Jul 14, 2004	27.03	27.43	26.95	26.95	143,232	-0.13(-0.47%)
Jul 13, 2004	26.90	27.22	26.82	27.08	71,025	+0.20(+0.76%)
Jul 12, 2004	27.22	27.22	26.68	26.88	89,630	-0.41(-1.49%)
Jul 09, 2004	26.76	27.45	26.76	27.29	117,538	+0.40(+1.49%)
Jul 08, 2004	27.33	27.61	26.74	26.89	167,891	-0.51(-1.88%)
Jul 07, 2004	27.18	27.58	26.94	27.40	158,293	+0.14(+0.50%)
Jul 06, 2004	27.67	27.75	27.01	27.27	157,112	-0.45(-1.64%)
Jul 02, 2004	27.77	27.98	27.72	27.72	82,100	-0.07(-0.27%)
Jul 01, 2004	28.29	28.29	27.79	27.79	129,204	-0.41(-1.44%)
Jun 30, 2004	28.30	28.30	28.04	28.20	204,659	+0.01(+0.02%)
Jun 29, 2004	28.51	28.58	28.03	28.19	385,397	-0.12(-0.41%)
Jun 28, 2004	28.90	28.90	28.10	28.31	341,099	-0.62(-2.15%)
Jun 25, 2004	29.26	29.34	26.18	28.93	1,853,157	-0.37(-1.27%)
Jun 24, 2004	29.76	29.87	29.22	29.30	111,632	-0.49(-1.66%)
Jun 23, 2004	29.58	29.89	29.52	29.80	123,445	-0.04(-0.14%)
Jun 22, 2004	28.88	29.91	28.88	29.84	189,745	+0.76(+2.61%)
Jun 21, 2004	29.13	29.56	28.75	29.08	154,897	-0.17(-0.58%)
Jun 18, 2004	28.69	29.25	28.51	29.25	381,853	+0.56(+1.96%)
Jun 17, 2004	28.45	28.96	28.45	28.69	121,525	+0.10(+0.36%)
Jun 16, 2004	28.00	28.62	28.00	28.59	112,223	+0.56(+1.98%)
Jun 15, 2004	28.03	28.33	27.71	28.03	100,410	+0.18(+0.63%)
Jun 14, 2004	27.78	28.12	27.75	27.85	131,271	+0.05(+0.17%)
Jun 10, 2004	27.61	27.87	27.58	27.81	60,541	+0.11(+0.39%)
Jun 09, 2004	27.79	28.19	27.61	27.70	138,359	-0.12(-0.41%)
Jun 08, 2004	27.47	27.83	27.43	27.81	78,408	+0.15(+0.54%)
Jun 07, 2004	27.10	27.73	27.10	27.66	154,011	+0.48(+1.77%)
Jun 04, 2004	27.09	27.23	26.97	27.18	107,350	+0.22(+0.83%)
Jun 03, 2004	27.23	27.34	26.95	26.96	142,789	-0.32(-1.17%)
Jun 02, 2004	27.13	27.72	27.04	27.28	147,661	+0.25(+0.93%)

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.