Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.61	32.75	32.40	32.64	900,053	+0.15(+0.47%)
Aug 30, 2004	32.74	32.96	32.49	32.49	847,957	-0.25(-0.76%)
Aug 27, 2004	33.16	33.16	32.61	32.73	1,169,609	-0.43(-1.29%)
Aug 26, 2004	32.73	33.36	32.72	33.16	1,574,316	+0.50(+1.53%)
Aug 25, 2004	32.34	32.69	32.10	32.66	1,383,588	+0.33(+1.02%)
Aug 24, 2004	32.29	32.65	32.20	32.33	981,616	+0.39(+1.21%)
Aug 23, 2004	32.30	32.32	31.95	31.95	1,079,342	-0.24(-0.75%)
Aug 20, 2004	32.16	32.36	32.00	32.19	991,190	+0.02(+0.07%)
Aug 19, 2004	32.05	32.17	31.86	32.16	949,165	-0.01(-0.02%)
Aug 18, 2004	31.79	32.17	31.58	32.17	955,506	+0.37(+1.16%)
Aug 17, 2004	31.93	32.12	31.77	31.80	1,190,497	-0.13(-0.40%)
Aug 16, 2004	30.72	31.93	30.72	31.93	1,774,369	+1.21(+3.93%)
Aug 13, 2004	30.76	30.88	30.33	30.72	1,806,572	-0.02(-0.05%)
Aug 12, 2004	31.04	31.04	30.67	30.74	878,667	-0.33(-1.06%)
Aug 11, 2004	30.79	31.26	30.67	31.07	1,360,710	+0.03(+0.10%)
Aug 10, 2004	30.52	31.12	30.52	31.04	878,667	+0.41(+1.34%)
Aug 09, 2004	30.49	30.88	30.43	30.63	896,944	+0.34(+1.12%)
Aug 06, 2004	31.21	31.21	30.23	30.29	1,351,509	-1.10(-3.51%)
Aug 05, 2004	32.12	32.14	31.29	31.39	1,031,349	-0.74(-2.30%)
Aug 04, 2004	31.41	32.39	31.01	32.13	2,023,534	+0.36(+1.14%)
Aug 03, 2004	31.92	31.96	31.33	31.77	1,030,230	-0.15(-0.48%)
Aug 02, 2004	31.74	31.98	31.50	31.92	808,792	+0.19(+0.61%)
Jul 30, 2004	31.77	32.00	31.42	31.73	1,173,960	-0.06(-0.18%)
Jul 29, 2004	31.13	31.95	31.13	31.79	1,011,829	+0.67(+2.15%)
Jul 28, 2004	31.17	31.25	30.80	31.12	1,886,518	-0.05(-0.15%)
Jul 27, 2004	30.68	31.20	30.55	31.17	1,663,339	+0.43(+1.39%)
Jul 26, 2004	31.17	31.25	30.59	30.74	2,286,128	-0.34(-1.09%)
Jul 23, 2004	31.37	31.53	30.88	31.08	1,300,408	-0.35(-1.13%)
Jul 22, 2004	31.65	31.74	31.27	31.43	1,946,820	-0.42(-1.31%)
Jul 21, 2004	32.25	32.28	31.74	31.85	1,938,117	-0.40(-1.25%)
Jul 20, 2004	32.14	32.29	32.01	32.25	1,961,616	+0.06(+0.20%)
Jul 19, 2004	32.28	32.42	32.10	32.19	1,422,255	-0.08(-0.25%)
Jul 16, 2004	32.69	32.69	32.11	32.27	1,683,978	-0.01(-0.03%)
Jul 15, 2004	32.09	32.40	32.07	32.28	1,653,641	+0.17(+0.53%)
Jul 14, 2004	31.79	32.27	31.69	32.11	2,865,151	+0.32(+1.01%)
Jul 13, 2004	31.17	31.79	31.01	31.79	1,960,621	+0.66(+2.12%)
Jul 12, 2004	31.02	31.23	30.65	31.13	617,566	+0.16(+0.52%)
Jul 09, 2004	30.75	31.14	30.67	30.96	1,219,715	+0.43(+1.40%)
Jul 08, 2004	30.91	30.92	30.53	30.54	907,264	-0.37(-1.20%)
Jul 07, 2004	30.83	31.08	30.56	30.91	1,361,207	+0.03(+0.10%)
Jul 06, 2004	31.13	31.38	30.80	30.88	1,195,097	-0.36(-1.16%)
Jul 02, 2004	31.25	31.30	30.72	31.24	754,209	-0.18(-0.59%)
Jul 01, 2004	31.95	32.04	31.10	31.42	1,285,985	-0.68(-2.10%)
Jun 30, 2004	32.04	32.28	31.79	32.10	1,995,683	+0.06(+0.18%)
Jun 29, 2004	31.18	32.05	31.13	32.04	2,008,987	+0.86(+2.76%)
Jun 28, 2004	31.05	31.28	30.97	31.18	1,649,289	+0.03(+0.10%)
Jun 25, 2004	31.21	31.53	31.05	31.15	1,780,088	-0.06(-0.18%)
Jun 24, 2004	30.80	31.46	30.72	31.21	2,196,234	+0.43(+1.41%)
Jun 23, 2004	30.51	30.87	30.33	30.77	1,474,476	+0.29(+0.95%)
Jun 22, 2004	30.16	30.56	30.10	30.48	1,539,254	+0.34(+1.12%)
Jun 21, 2004	30.14	30.44	30.04	30.14	1,058,703	-0.20(-0.66%)
Jun 18, 2004	29.92	30.76	29.91	30.35	1,001,261	+0.27(+0.91%)
Jun 17, 2004	30.00	30.16	29.90	30.07	1,187,513	+0.05(+0.16%)
Jun 16, 2004	30.26	30.26	29.72	30.02	723,499	-0.06(-0.21%)
Jun 15, 2004	30.24	30.40	30.01	30.09	1,208,277	+0.17(+0.56%)
Jun 14, 2004	30.26	30.26	29.74	29.92	806,554	-0.33(-1.09%)
Jun 10, 2004	30.44	30.50	30.13	30.25	745,257	+0.08(+0.27%)
Jun 09, 2004	30.41	30.56	30.09	30.17	1,019,165	-0.24(-0.79%)
Jun 08, 2004	30.55	30.55	30.20	30.41	1,620,817	-0.14(-0.45%)
Jun 07, 2004	30.11	30.56	30.08	30.55	1,068,401	+0.59(+1.96%)
Jun 04, 2004	29.71	30.12	29.71	29.96	1,134,920	+0.35(+1.20%)
Jun 03, 2004	29.78	29.96	29.52	29.61	1,324,778	-0.50(-1.66%)
Jun 02, 2004	29.94	30.14	29.56	30.10	1,278,525	+0.39(+1.30%)

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.