Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.65	30.65	30.45	30.65	20,861	-0.30(-0.97%)
Aug 30, 2004	30.95	31.00	30.70	30.95	25,353	+0.00(+0.00%)
Aug 27, 2004	30.95	31.00	30.70	30.95	25,353	+0.15(+0.49%)
Aug 26, 2004	30.80	30.80	30.40	30.80	17,885	+0.10(+0.33%)
Aug 25, 2004	30.70	30.80	30.38	30.70	35,960	-0.05(-0.16%)
Aug 24, 2004	30.75	30.90	30.60	30.75	61,656	+0.00(+0.00%)
Aug 23, 2004	30.75	30.90	30.60	30.75	61,656	+0.15(+0.49%)
Aug 20, 2004	30.60	30.90	30.55	30.60	171,967	+0.00(+0.00%)
Aug 19, 2004	30.60	30.90	30.55	30.60	171,967	+0.25(+0.82%)
Aug 18, 2004	30.35	30.65	30.35	30.35	120,088	+0.00(+0.00%)
Aug 17, 2004	30.35	30.65	30.35	30.35	120,088	+0.15(+0.50%)
Aug 16, 2004	30.20	30.30	30.00	30.20	29,361	+0.10(+0.33%)
Aug 13, 2004	30.10	30.20	29.70	30.10	29,598	+0.00(+0.00%)
Aug 12, 2004	30.10	30.20	29.70	30.10	29,598	+0.45(+1.52%)
Aug 11, 2004	29.65	29.70	29.30	29.65	25,830	-0.55(-1.82%)
Aug 10, 2004	30.20	30.20	29.80	30.20	16,484	+0.30(+1.00%)
Aug 09, 2004	29.90	29.95	29.75	29.90	37,680	+0.00(+0.00%)
Aug 06, 2004	29.90	29.95	29.75	29.90	37,680	+0.00(+0.00%)
Aug 05, 2004	29.90	29.90	29.35	29.90	35,796	-0.10(-0.33%)
Aug 04, 2004	30.00	30.05	29.70	30.00	63,882	+0.00(+0.00%)
Aug 03, 2004	30.00	30.05	29.70	30.00	63,882	+0.75(+2.56%)
Aug 02, 2004	29.25	29.30	28.90	29.25	59,661	+0.00(+0.00%)
Jul 30, 2004	29.25	29.30	28.90	29.25	59,661	+0.71(+2.49%)
Jul 29, 2004	28.54	28.65	28.40	28.54	26,137	+0.00(+0.00%)
Jul 28, 2004	28.54	28.65	28.40	28.54	26,137	+0.48(+1.71%)
Jul 27, 2004	28.06	29.20	27.90	28.06	27,084	+0.00(+0.00%)
Jul 26, 2004	28.06	29.20	27.90	28.06	27,084	+0.16(+0.57%)
Jul 23, 2004	27.90	28.38	27.90	27.90	24,139	-1.05(-3.63%)
Jul 22, 2004	28.95	29.70	28.94	28.95	40,381	-0.30(-1.03%)
Jul 21, 2004	29.25	29.50	29.20	29.25	31,373	-0.21(-0.71%)
Jul 20, 2004	29.46	29.50	29.10	29.46	28,814	+0.21(+0.72%)
Jul 19, 2004	29.25	29.75	29.25	29.25	14,902	-0.25(-0.85%)
Jul 16, 2004	29.50	29.75	29.40	29.50	11,589	-0.53(-1.76%)
Jul 15, 2004	30.03	30.25	29.90	30.03	30,922	-0.47(-1.54%)
Jul 14, 2004	30.50	30.65	30.30	30.50	36,603	+0.00(+0.00%)
Jul 13, 2004	30.50	30.65	30.30	30.50	36,603	+0.10(+0.33%)
Jul 12, 2004	30.40	30.70	30.35	30.40	38,597	-0.04(-0.13%)
Jul 09, 2004	30.44	30.70	30.20	30.44	27,595	-0.15(-0.49%)
Jul 08, 2004	30.59	30.65	30.30	30.59	33,633	+0.24(+0.79%)
Jul 07, 2004	30.35	30.40	30.00	30.35	39,391	-0.13(-0.43%)
Jul 06, 2004	30.48	30.50	30.15	30.48	14,976	+0.03(+0.10%)
Jul 02, 2004	30.45	30.85	30.35	30.45	28,965	-0.55(-1.77%)
Jul 01, 2004	31.00	31.20	30.80	31.00	25,053	+0.00(+0.00%)
Jun 30, 2004	31.30	31.20	30.80	31.00	25,053	-0.38(-1.21%)
Jun 29, 2004	31.38	31.65	31.02	31.38	25,463	+0.00(+0.00%)
Jun 28, 2004	31.00	31.65	31.02	31.38	25,463	+0.38(+1.23%)
Jun 25, 2004	31.45	31.35	31.00	31.00	16,802	-0.55(-1.74%)
Jun 24, 2004	31.55	31.68	31.15	31.55	129,918	+0.48(+1.54%)
Jun 23, 2004	31.07	31.35	30.90	31.07	51,182	-0.31(-0.98%)
Jun 22, 2004	31.38	31.60	31.15	31.38	30,233	-0.22(-0.70%)
Jun 21, 2004	31.60	31.80	31.45	31.60	22,349	+0.35(+1.12%)
Jun 18, 2004	31.25	31.25	30.80	31.25	16,126	+0.50(+1.63%)
Jun 17, 2004	30.75	31.00	30.70	30.75	20,404	-0.25(-0.81%)
Jun 16, 2004	31.00	31.00	30.50	31.00	32,301	+0.85(+2.82%)
Jun 15, 2004	30.15	30.50	29.85	30.15	34,135	-0.45(-1.47%)
Jun 14, 2004	30.60	30.60	30.60	30.60	0	+0.38(+1.26%)
Jun 10, 2004	30.22	31.25	30.20	30.22	120,796	-0.48(-1.56%)
Jun 09, 2004	30.70	31.40	30.60	30.70	35,657	-1.25(-3.91%)
Jun 08, 2004	31.95	31.95	31.25	31.95	34,039	+0.10(+0.31%)
Jun 07, 2004	31.85	31.85	31.45	31.85	14,841	+0.78(+2.51%)
Jun 04, 2004	31.07	31.10	30.90	31.07	12,865	+0.24(+0.78%)
Jun 03, 2004	30.83	31.10	30.80	30.83	21,149	+0.13(+0.42%)
Jun 02, 2004	30.70	30.70	30.35	30.70	11,386	-0.05(-0.16%)

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.