Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.00	30.25	30.00	30.25	5,100	-0.50(-1.63%)
Aug 30, 2004	30.59	30.75	30.48	30.75	2,600	-0.09(-0.29%)
Aug 27, 2004	30.74	30.84	30.74	30.84	500	+0.25(+0.82%)
Aug 26, 2004	30.65	30.65	30.59	30.59	300	+0.09(+0.30%)
Aug 25, 2004	29.65	30.50	29.55	30.50	11,300	+1.00(+3.39%)
Aug 24, 2004	29.98	29.98	29.50	29.50	2,000	-0.17(-0.57%)
Aug 23, 2004	29.96	29.96	29.67	29.67	2,500	-0.20(-0.67%)
Aug 20, 2004	29.79	29.98	29.79	29.87	2,000	+0.08(+0.27%)
Aug 19, 2004	29.80	29.81	29.78	29.79	600	+0.09(+0.30%)
Aug 18, 2004	29.25	29.70	29.25	29.70	1,600	+0.35(+1.19%)
Aug 17, 2004	29.35	29.35	29.21	29.35	900	+0.15(+0.51%)
Aug 16, 2004	29.48	29.55	29.20	29.20	2,100	-0.22(-0.75%)
Aug 13, 2004	29.41	29.42	29.41	29.42	300	-0.02(-0.07%)
Aug 12, 2004	29.60	29.60	29.30	29.44	2,300	-0.17(-0.57%)
Aug 11, 2004	29.90	29.90	29.33	29.61	22,300	-0.39(-1.30%)
Aug 10, 2004	29.65	30.00	29.65	30.00	4,600	+0.22(+0.74%)
Aug 09, 2004	30.98	30.98	29.77	29.78	5,800	-1.17(-3.78%)
Aug 06, 2004	31.70	31.70	30.95	30.95	3,200	-0.85(-2.67%)
Aug 05, 2004	32.05	32.18	31.80	31.80	900	-0.40(-1.24%)
Aug 04, 2004	32.80	32.80	32.20	32.20	2,700	-0.60(-1.83%)
Aug 03, 2004	33.30	33.35	32.80	32.80	1,800	-0.70(-2.09%)
Aug 02, 2004	33.60	33.71	33.50	33.50	400	-0.10(-0.30%)
Jul 30, 2004	33.80	33.80	33.60	33.60	600	-0.20(-0.59%)
Jul 29, 2004	33.70	33.95	33.70	33.80	3,400	+0.85(+2.58%)
Jul 28, 2004	32.35	32.95	32.30	32.95	1,700	+0.44(+1.35%)
Jul 27, 2004	32.20	32.65	32.20	32.51	1,300	+0.54(+1.69%)
Jul 26, 2004	32.00	32.10	31.95	31.97	1,700	+0.12(+0.38%)
Jul 23, 2004	32.29	32.30	31.85	31.85	1,300	-0.53(-1.64%)
Jul 22, 2004	32.05	32.38	32.00	32.38	1,400	+0.18(+0.56%)
Jul 21, 2004	33.00	33.10	32.20	32.20	1,800	-0.65(-1.98%)
Jul 20, 2004	33.00	33.00	32.50	32.85	2,300	-0.01(-0.03%)
Jul 19, 2004	33.15	33.15	32.82	32.86	1,400	-0.39(-1.17%)
Jul 16, 2004	33.32	33.39	33.15	33.25	2,600	+0.08(+0.24%)
Jul 15, 2004	33.08	33.19	33.08	33.17	2,400	+0.02(+0.06%)
Jul 14, 2004	33.00	33.15	32.40	33.15	2,600	-0.05(-0.15%)
Jul 13, 2004	32.85	33.20	32.85	33.20	1,200	+0.20(+0.61%)
Jul 12, 2004	32.80	33.00	32.80	33.00	1,900	+0.20(+0.61%)
Jul 09, 2004	32.64	32.80	32.62	32.80	500	+0.31(+0.95%)
Jul 08, 2004	32.91	32.92	32.49	32.49	5,300	-0.57(-1.72%)
Jul 07, 2004	33.08	33.08	33.05	33.06	900	-0.14(-0.42%)
Jul 06, 2004	33.65	33.65	33.20	33.20	700	-0.60(-1.78%)
Jul 02, 2004	33.30	33.80	33.30	33.80	1,200	+0.70(+2.11%)
Jul 01, 2004	33.80	33.80	33.10	33.10	1,400	-0.90(-2.65%)
Jun 30, 2004	33.29	34.17	33.29	34.00	1,800	+0.96(+2.91%)
Jun 29, 2004	32.22	33.04	32.22	33.04	3,900	+0.83(+2.58%)
Jun 28, 2004	31.75	32.35	31.75	32.21	1,400	+0.31(+0.97%)
Jun 25, 2004	32.00	32.00	31.90	31.90	4,300	+0.05(+0.16%)
Jun 24, 2004	31.65	31.98	31.65	31.85	1,900	+0.44(+1.40%)
Jun 23, 2004	31.21	31.60	31.21	31.41	3,000	+0.10(+0.32%)
Jun 22, 2004	31.25	31.55	31.16	31.31	2,200	-0.04(-0.13%)
Jun 21, 2004	31.40	31.49	31.11	31.35	2,400	-0.20(-0.63%)
Jun 18, 2004	31.80	31.80	31.40	31.55	6,300	-0.25(-0.79%)
Jun 17, 2004	31.25	31.80	31.04	31.80	3,300	+0.15(+0.47%)
Jun 16, 2004	32.10	32.10	31.64	31.65	1,500	-0.10(-0.31%)
Jun 15, 2004	31.20	31.75	31.08	31.75	4,400	+0.70(+2.25%)
Jun 14, 2004	31.75	31.75	31.04	31.05	4,400	-0.80(-2.51%)
Jun 10, 2004	31.61	32.09	31.50	31.85	8,000	+0.18(+0.57%)
Jun 09, 2004	31.85	31.85	30.60	31.67	6,500	+0.02(+0.06%)
Jun 08, 2004	31.70	31.70	31.40	31.65	1,400	-0.05(-0.16%)
Jun 07, 2004	32.06	32.20	31.50	31.70	2,800	-0.36(-1.12%)
Jun 04, 2004	32.06	32.40	32.05	32.06	1,500	+0.00(+0.00%)
Jun 03, 2004	32.35	32.60	32.05	32.06	900	-0.44(-1.35%)
Jun 02, 2004	33.05	33.05	32.50	32.50	1,000	-0.50(-1.52%)

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.