Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	35.84	35.95	35.80	35.93	637,521	+0.16(+0.44%)
Aug 30, 2004	35.83	35.96	35.77	35.77	719,894	-0.03(-0.08%)
Aug 27, 2004	35.77	35.94	35.76	35.80	577,692	+0.12(+0.35%)
Aug 26, 2004	35.53	35.72	35.50	35.67	844,970	+0.01(+0.03%)
Aug 25, 2004	35.43	35.72	35.35	35.66	1,398,385	+0.52(+1.48%)
Aug 24, 2004	35.18	35.22	35.06	35.14	721,411	+0.30(+0.86%)
Aug 23, 2004	35.04	35.05	34.84	34.84	512,444	-0.18(-0.50%)
Aug 20, 2004	34.89	35.04	34.85	35.02	774,953	+0.22(+0.62%)
Aug 19, 2004	34.94	34.99	34.71	34.80	1,119,184	+0.07(+0.21%)
Aug 18, 2004	34.47	34.78	34.44	34.73	880,520	-0.10(-0.29%)
Aug 17, 2004	34.98	35.06	34.83	34.83	759,996	-0.20(-0.57%)
Aug 16, 2004	34.70	35.10	34.69	35.03	980,235	+0.11(+0.30%)
Aug 13, 2004	35.04	35.06	34.83	34.92	527,185	+0.10(+0.28%)
Aug 12, 2004	34.84	34.89	34.79	34.82	738,536	-0.08(-0.24%)
Aug 11, 2004	34.88	34.96	34.74	34.91	1,194,621	-0.21(-0.59%)
Aug 10, 2004	35.16	35.17	35.00	35.12	769,751	+0.05(+0.14%)
Aug 09, 2004	35.07	35.18	35.00	35.06	575,525	+0.09(+0.25%)
Aug 06, 2004	35.30	35.32	34.93	34.98	1,774,264	-0.07(-0.21%)
Aug 05, 2004	35.23	35.27	35.05	35.05	1,184,432	-0.03(-0.09%)
Aug 04, 2004	34.82	35.14	34.80	35.08	2,196,316	+0.11(+0.30%)
Aug 03, 2004	35.06	35.19	34.93	34.98	1,745,217	-0.34(-0.97%)
Aug 02, 2004	35.15	35.35	35.06	35.32	3,791,312	+1.25(+3.68%)
Jul 30, 2004	34.01	34.16	33.98	34.06	500,305	-0.09(-0.27%)
Jul 29, 2004	34.01	34.21	33.96	34.16	649,010	+0.09(+0.27%)
Jul 28, 2004	33.90	34.11	33.75	34.06	843,019	-0.08(-0.24%)
Jul 27, 2004	33.99	34.18	33.91	34.15	635,570	+0.22(+0.64%)
Jul 26, 2004	33.91	33.96	33.78	33.93	924,525	-0.03(-0.10%)
Jul 23, 2004	34.09	34.10	33.94	33.96	897,645	-0.10(-0.28%)
Jul 22, 2004	34.06	34.14	33.92	34.06	1,147,798	-0.06(-0.16%)
Jul 21, 2004	34.39	34.39	34.11	34.11	645,758	+0.01(+0.03%)
Jul 20, 2004	34.05	34.20	33.97	34.11	392,137	+0.09(+0.26%)
Jul 19, 2004	34.13	34.17	33.93	34.02	521,549	+0.01(+0.03%)
Jul 16, 2004	34.19	34.21	33.98	34.01	981,319	+0.49(+1.46%)
Jul 15, 2004	33.82	33.87	33.52	33.52	1,198,956	-0.32(-0.95%)
Jul 14, 2004	33.80	34.11	33.80	33.84	1,256,183	-0.30(-0.88%)
Jul 13, 2004	34.18	34.19	34.05	34.14	905,666	-0.17(-0.48%)
Jul 12, 2004	34.23	34.34	34.16	34.31	537,156	+0.02(+0.05%)
Jul 09, 2004	34.18	34.32	34.12	34.29	488,166	+0.28(+0.81%)
Jul 08, 2004	34.17	34.25	34.01	34.01	834,348	-0.27(-0.78%)
Jul 07, 2004	34.27	34.47	34.14	34.28	739,186	+0.18(+0.51%)
Jul 06, 2004	34.22	34.23	33.95	34.11	520,682	-0.03(-0.08%)
Jul 02, 2004	34.01	34.16	33.95	34.13	489,684	-0.14(-0.40%)
Jul 01, 2004	34.48	34.51	34.06	34.27	672,854	-0.29(-0.83%)
Jun 30, 2004	34.70	34.76	34.31	34.56	574,441	+0.16(+0.46%)
Jun 29, 2004	34.31	34.41	34.23	34.40	503,557	-0.14(-0.40%)
Jun 28, 2004	34.78	34.89	34.53	34.54	534,121	+0.21(+0.62%)
Jun 25, 2004	34.42	34.55	34.29	34.33	393,871	+0.05(+0.15%)
Jun 24, 2004	34.19	34.37	34.14	34.28	482,530	+0.29(+0.84%)
Jun 23, 2004	33.79	34.00	33.72	33.99	665,701	+0.21(+0.61%)
Jun 22, 2004	33.73	33.80	33.55	33.78	756,961	-0.08(-0.23%)
Jun 21, 2004	33.90	34.07	33.86	33.86	509,410	-0.22(-0.65%)
Jun 18, 2004	34.06	34.21	34.05	34.08	599,803	-0.31(-0.91%)
Jun 17, 2004	34.29	34.50	34.18	34.40	491,418	+0.02(+0.05%)
Jun 16, 2004	34.47	34.49	34.19	34.38	512,878	-0.06(-0.19%)
Jun 15, 2004	34.35	34.55	34.33	34.44	775,387	+0.33(+0.96%)
Jun 14, 2004	34.11	34.18	34.01	34.11	1,097,291	-0.97(-2.76%)
Jun 10, 2004	34.99	35.12	34.95	35.08	531,520	+0.17(+0.49%)
Jun 09, 2004	34.95	35.03	34.82	34.91	1,683,438	-0.35(-0.99%)
Jun 08, 2004	34.99	35.26	34.93	35.26	1,036,378	-0.04(-0.10%)
Jun 07, 2004	34.99	35.30	34.96	35.30	1,376,057	+0.65(+1.89%)
Jun 04, 2004	34.60	34.80	34.58	34.65	951,621	+0.30(+0.86%)
Jun 03, 2004	34.32	34.52	34.20	34.35	833,264	-0.27(-0.79%)
Jun 02, 2004	34.78	34.81	34.48	34.62	1,028,574	+0.05(+0.13%)

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.