Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	31.00	31.42	31.00	31.42	356,410	+0.30(+0.97%)
Aug 30, 2004	30.98	31.42	30.89	31.12	137,985	-0.10(-0.32%)
Aug 27, 2004	30.97	31.28	30.97	31.22	311,262	+0.33(+1.08%)
Aug 26, 2004	30.60	30.97	30.60	30.89	253,874	+0.33(+1.07%)
Aug 25, 2004	30.46	30.76	30.33	30.56	512,995	-0.21(-0.69%)
Aug 24, 2004	30.90	30.90	30.65	30.77	476,909	-0.56(-1.79%)
Aug 23, 2004	31.25	31.45	31.17	31.33	481,201	+0.43(+1.38%)
Aug 20, 2004	30.61	31.01	30.46	30.91	532,707	-0.01(-0.04%)
Aug 19, 2004	30.84	30.97	30.76	30.92	313,011	-0.12(-0.39%)
Aug 18, 2004	30.71	31.04	30.70	31.04	358,953	+0.11(+0.37%)
Aug 17, 2004	30.67	30.98	30.67	30.92	463,873	+0.10(+0.33%)
Aug 16, 2004	30.73	30.87	30.61	30.82	296,955	-0.22(-0.71%)
Aug 13, 2004	30.99	31.16	30.90	31.04	225,737	+0.19(+0.61%)
Aug 12, 2004	30.81	30.96	30.70	30.85	255,464	-0.04(-0.14%)
Aug 11, 2004	30.84	30.92	30.69	30.90	484,539	-0.12(-0.39%)
Aug 10, 2004	30.77	31.22	30.71	31.02	574,834	-0.08(-0.24%)
Aug 09, 2004	31.08	31.25	30.92	31.09	823,781	-0.56(-1.77%)
Aug 06, 2004	31.80	31.86	31.58	31.65	325,252	-0.20(-0.63%)
Aug 05, 2004	31.99	32.11	31.85	31.86	396,311	-0.20(-0.61%)
Aug 04, 2004	31.64	32.13	31.63	32.05	271,520	+0.28(+0.89%)
Aug 03, 2004	31.66	31.93	31.65	31.77	343,851	-0.09(-0.28%)
Aug 02, 2004	31.64	31.96	31.64	31.86	308,242	+0.26(+0.84%)
Jul 30, 2004	31.42	31.69	31.40	31.59	261,823	+0.12(+0.38%)
Jul 29, 2004	31.36	31.60	31.36	31.47	358,158	+0.00(+0.00%)
Jul 28, 2004	31.45	31.52	31.13	31.47	439,551	-0.31(-0.97%)
Jul 27, 2004	31.74	31.81	31.52	31.78	333,200	+0.25(+0.80%)
Jul 26, 2004	31.78	31.87	31.47	31.53	465,940	-0.24(-0.75%)
Jul 23, 2004	32.14	32.16	31.72	31.77	368,492	-0.04(-0.14%)
Jul 22, 2004	31.62	31.84	31.55	31.81	467,212	+0.21(+0.66%)
Jul 21, 2004	31.77	31.86	31.57	31.60	981,320	-0.85(-2.62%)
Jul 20, 2004	32.31	32.57	32.18	32.45	777,839	-0.60(-1.83%)
Jul 19, 2004	32.97	33.18	32.94	33.06	351,164	-0.22(-0.66%)
Jul 16, 2004	33.36	33.43	33.05	33.28	300,929	+0.05(+0.15%)
Jul 15, 2004	32.93	33.65	32.84	33.23	397,265	+0.11(+0.34%)
Jul 14, 2004	32.98	33.40	32.97	33.11	245,131	+0.21(+0.65%)
Jul 13, 2004	32.82	32.99	32.77	32.90	464,509	-0.28(-0.83%)
Jul 12, 2004	33.01	33.26	32.95	33.18	365,312	-0.23(-0.68%)
Jul 09, 2004	33.15	33.56	33.14	33.40	374,850	-0.21(-0.62%)
Jul 08, 2004	33.45	33.78	33.19	33.61	687,703	-0.46(-1.35%)
Jul 07, 2004	33.91	34.27	33.87	34.07	313,488	+0.07(+0.20%)
Jul 06, 2004	34.01	34.16	33.91	34.00	281,376	-0.09(-0.28%)
Jul 02, 2004	34.09	34.19	33.97	34.09	217,947	+0.06(+0.18%)
Jul 01, 2004	34.16	34.22	33.78	34.03	463,555	-0.41(-1.19%)
Jun 30, 2004	34.35	34.57	34.28	34.44	256,418	-0.42(-1.21%)
Jun 29, 2004	34.92	34.95	34.70	34.86	191,240	-0.18(-0.50%)
Jun 28, 2004	35.24	35.31	35.02	35.04	360,861	+0.21(+0.60%)
Jun 25, 2004	34.76	34.97	34.70	34.83	194,579	+0.23(+0.65%)
Jun 24, 2004	34.79	34.82	34.60	34.60	475,796	-0.23(-0.67%)
Jun 23, 2004	34.57	34.98	34.50	34.84	413,798	+0.34(+0.98%)
Jun 22, 2004	34.42	34.63	34.33	34.50	365,471	-0.16(-0.45%)
Jun 21, 2004	34.81	34.81	34.63	34.65	253,397	+0.00(+0.00%)
Jun 18, 2004	34.61	34.76	34.57	34.65	419,839	+0.20(+0.58%)
Jun 17, 2004	34.45	34.50	34.23	34.45	304,109	+0.18(+0.51%)
Jun 16, 2004	34.50	34.50	34.11	34.28	357,364	+0.09(+0.28%)
Jun 15, 2004	33.87	34.21	33.81	34.18	438,120	+0.68(+2.03%)
Jun 14, 2004	33.40	33.65	33.35	33.50	653,683	-0.81(-2.35%)
Jun 10, 2004	34.12	34.36	34.02	34.31	328,590	-0.01(-0.02%)
Jun 09, 2004	34.40	34.45	34.19	34.31	571,814	-0.25(-0.71%)
Jun 08, 2004	34.25	34.57	34.21	34.56	742,865	+0.12(+0.35%)
Jun 07, 2004	34.16	34.60	34.13	34.44	477,704	+0.16(+0.46%)
Jun 04, 2004	34.28	34.35	34.07	34.28	491,693	+0.28(+0.83%)
Jun 03, 2004	33.62	34.18	33.62	34.00	246,244	+0.45(+1.33%)
Jun 02, 2004	33.64	33.72	33.49	33.55	255,305	+0.00(+0.00%)

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.