Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.26	34.29	33.83	34.10	4,530,321	-0.17(-0.48%)
Aug 30, 2004	34.38	34.48	34.26	34.26	1,926,158	-0.18(-0.52%)
Aug 27, 2004	34.20	34.63	34.19	34.44	3,162,128	-0.34(-0.98%)
Aug 26, 2004	35.13	35.13	34.63	34.78	2,832,056	-0.33(-0.93%)
Aug 25, 2004	34.67	35.20	34.60	35.11	4,470,232	+0.48(+1.40%)
Aug 24, 2004	34.60	34.67	34.50	34.63	3,055,519	+0.20(+0.59%)
Aug 23, 2004	34.25	34.65	34.25	34.42	3,151,190	+0.10(+0.29%)
Aug 20, 2004	34.02	34.39	33.95	34.32	3,652,806	+0.32(+0.93%)
Aug 19, 2004	33.76	34.03	33.74	34.00	2,972,586	+0.15(+0.45%)
Aug 18, 2004	33.22	33.85	33.15	33.85	3,182,619	+0.54(+1.63%)
Aug 17, 2004	33.67	33.75	33.22	33.31	3,638,130	-0.31(-0.92%)
Aug 16, 2004	33.30	33.66	33.12	33.62	4,672,097	+0.45(+1.35%)
Aug 13, 2004	33.57	33.59	32.97	33.17	5,472,078	-0.47(-1.40%)
Aug 12, 2004	34.29	34.30	33.64	33.64	3,809,396	-0.65(-1.90%)
Aug 11, 2004	33.94	34.31	33.73	34.29	3,445,264	+0.18(+0.53%)
Aug 10, 2004	33.79	34.11	33.59	34.11	3,728,816	+0.52(+1.55%)
Aug 09, 2004	33.38	33.74	33.25	33.59	2,582,564	+0.21(+0.63%)
Aug 06, 2004	33.57	33.77	33.22	33.38	2,827,626	-0.36(-1.07%)
Aug 05, 2004	34.03	34.08	33.74	33.74	2,674,773	-0.29(-0.85%)
Aug 04, 2004	33.80	34.13	33.66	34.03	2,349,409	+0.10(+0.30%)
Aug 03, 2004	34.08	34.11	33.85	33.93	3,998,523	-0.04(-0.11%)
Aug 02, 2004	33.80	34.04	33.59	33.97	3,108,962	-0.04(-0.11%)
Jul 30, 2004	33.92	34.09	33.64	34.00	2,681,835	+0.09(+0.26%)
Jul 29, 2004	33.97	34.19	33.84	33.92	3,053,858	-0.04(-0.13%)
Jul 28, 2004	33.80	34.11	33.53	33.96	3,996,308	+0.12(+0.36%)
Jul 27, 2004	33.73	34.01	33.64	33.84	3,864,777	+0.33(+0.97%)
Jul 26, 2004	33.48	33.53	33.23	33.51	2,790,243	+0.27(+0.83%)
Jul 23, 2004	33.09	33.53	33.01	33.24	3,578,179	+0.14(+0.44%)
Jul 22, 2004	33.13	33.56	32.87	33.09	6,330,625	-0.20(-0.61%)
Jul 21, 2004	33.73	34.07	33.27	33.30	5,492,431	-0.39(-1.16%)
Jul 20, 2004	34.40	34.40	33.57	33.69	7,333,718	-0.71(-2.06%)
Jul 19, 2004	33.46	34.45	33.45	34.39	4,410,421	+1.03(+3.07%)
Jul 16, 2004	33.92	33.92	33.31	33.37	3,316,503	-0.39(-1.16%)
Jul 15, 2004	33.99	34.04	33.72	33.76	3,128,899	-0.23(-0.68%)
Jul 14, 2004	33.79	34.16	33.69	33.99	3,465,202	+0.13(+0.38%)
Jul 13, 2004	34.02	34.08	33.80	33.86	1,910,928	-0.12(-0.34%)
Jul 12, 2004	33.73	34.30	33.69	33.98	3,246,031	+0.32(+0.94%)
Jul 09, 2004	33.35	33.77	33.35	33.66	2,273,952	+0.31(+0.93%)
Jul 08, 2004	33.44	33.66	33.30	33.35	2,364,362	-0.31(-0.92%)
Jul 07, 2004	33.57	33.79	33.47	33.66	2,627,976	+0.13(+0.39%)
Jul 06, 2004	33.45	33.69	33.25	33.53	3,387,806	+0.09(+0.26%)
Jul 02, 2004	33.59	33.67	33.40	33.44	1,461,510	-0.18(-0.54%)
Jul 01, 2004	33.62	33.87	33.47	33.62	3,259,461	+0.00(+0.00%)
Jun 30, 2004	33.30	33.71	33.23	33.62	2,705,787	+0.43(+1.31%)
Jun 29, 2004	33.13	33.33	33.04	33.19	2,203,202	+0.09(+0.26%)
Jun 28, 2004	33.30	33.36	33.07	33.10	3,553,673	-0.05(-0.15%)
Jun 25, 2004	33.50	33.61	33.15	33.15	3,605,455	-0.34(-1.01%)
Jun 24, 2004	33.40	33.60	33.37	33.49	3,070,888	+0.15(+0.46%)
Jun 23, 2004	33.17	33.43	33.07	33.34	2,914,574	+0.17(+0.52%)
Jun 22, 2004	32.93	33.28	32.88	33.17	2,408,944	+0.18(+0.55%)
Jun 21, 2004	32.94	33.18	32.93	32.99	1,936,680	-0.02(-0.07%)
Jun 18, 2004	32.68	33.14	32.64	33.01	3,170,712	+0.17(+0.53%)
Jun 17, 2004	32.49	32.93	32.39	32.83	3,370,777	+0.28(+0.87%)
Jun 16, 2004	32.72	32.83	32.52	32.55	2,159,590	-0.17(-0.53%)
Jun 15, 2004	32.65	32.96	32.59	32.73	3,411,759	+0.39(+1.21%)
Jun 14, 2004	32.51	32.57	32.29	32.34	2,357,578	-0.28(-0.86%)
Jun 10, 2004	32.79	32.85	32.48	32.62	4,323,195	+0.27(+0.85%)
Jun 09, 2004	32.44	32.57	32.31	32.34	2,795,920	-0.10(-0.31%)
Jun 08, 2004	32.21	32.50	32.10	32.44	3,383,376	+0.23(+0.72%)
Jun 07, 2004	31.78	32.23	31.77	32.21	3,905,205	+0.60(+1.90%)
Jun 04, 2004	31.51	31.78	31.51	31.61	2,968,571	+0.22(+0.71%)
Jun 03, 2004	31.58	31.82	31.38	31.39	4,563,965	-0.55(-1.72%)
Jun 02, 2004	31.77	32.03	31.77	31.94	3,412,313	+0.18(+0.57%)

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.