Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	29.30	29.48	28.81	28.90	5,886,317	-0.44(-1.48%)
Aug 30, 2004	29.44	29.68	29.28	29.34	3,708,130	-0.18(-0.62%)
Aug 27, 2004	29.77	29.86	29.45	29.52	3,178,540	-0.26(-0.87%)
Aug 26, 2004	29.52	29.91	29.39	29.78	2,760,764	+0.27(+0.90%)
Aug 25, 2004	29.61	29.73	29.28	29.51	3,956,403	-0.04(-0.12%)
Aug 24, 2004	29.45	29.71	29.37	29.55	3,525,665	+0.19(+0.65%)
Aug 23, 2004	29.57	29.68	29.16	29.36	5,653,571	-0.41(-1.37%)
Aug 20, 2004	29.80	30.04	29.55	29.77	5,267,417	+0.04(+0.12%)
Aug 19, 2004	29.24	29.80	29.15	29.73	9,099,043	+0.48(+1.66%)
Aug 18, 2004	29.09	29.43	28.69	29.25	5,896,003	+0.25(+0.85%)
Aug 17, 2004	28.92	29.28	28.81	29.00	5,521,387	+0.34(+1.20%)
Aug 16, 2004	28.74	28.78	28.50	28.66	4,276,750	+0.06(+0.22%)
Aug 13, 2004	28.43	28.84	28.43	28.59	3,301,750	+0.17(+0.59%)
Aug 12, 2004	28.65	28.82	28.26	28.43	5,430,795	+0.00(+0.00%)
Aug 11, 2004	28.61	28.68	28.19	28.43	4,768,736	-0.27(-0.93%)
Aug 10, 2004	28.23	28.76	28.23	28.69	6,281,160	+0.48(+1.69%)
Aug 09, 2004	27.79	28.47	27.77	28.22	4,818,590	+0.32(+1.13%)
Aug 06, 2004	28.43	28.44	27.82	27.90	5,674,795	-0.60(-2.09%)
Aug 05, 2004	28.85	29.10	28.49	28.50	5,263,002	-0.39(-1.36%)
Aug 04, 2004	28.65	29.04	28.42	28.89	4,501,519	+0.31(+1.08%)
Aug 03, 2004	28.72	28.92	28.24	28.58	4,691,249	-0.27(-0.95%)
Aug 02, 2004	28.51	28.91	28.45	28.85	2,868,734	+0.27(+0.96%)
Jul 30, 2004	29.14	29.14	28.45	28.58	6,038,870	-0.77(-2.61%)
Jul 29, 2004	29.06	29.47	29.06	29.35	5,630,068	+0.41(+1.43%)
Jul 28, 2004	28.93	29.14	28.33	28.93	4,449,386	-0.08(-0.27%)
Jul 27, 2004	28.13	29.01	28.08	29.01	5,651,007	+0.81(+2.89%)
Jul 26, 2004	28.52	28.66	27.95	28.19	3,252,893	-0.36(-1.25%)
Jul 23, 2004	28.74	28.97	28.45	28.55	3,141,648	-0.15(-0.54%)
Jul 22, 2004	28.57	28.90	28.17	28.71	5,185,942	-0.18(-0.63%)
Jul 21, 2004	28.76	29.35	28.71	28.89	4,201,826	+0.09(+0.32%)
Jul 20, 2004	28.59	28.97	28.52	28.80	4,344,124	+0.25(+0.89%)
Jul 19, 2004	28.69	28.80	28.33	28.55	3,917,517	+0.03(+0.10%)
Jul 16, 2004	29.02	29.13	28.43	28.52	4,344,551	-0.25(-0.88%)
Jul 15, 2004	28.70	29.02	28.62	28.77	5,869,225	+0.09(+0.32%)
Jul 14, 2004	28.78	29.33	28.57	28.68	5,857,687	-0.29(-0.99%)
Jul 13, 2004	28.73	29.04	28.55	28.97	3,695,026	+0.31(+1.08%)
Jul 12, 2004	28.16	28.69	28.08	28.66	5,116,859	+0.44(+1.54%)
Jul 09, 2004	28.57	28.59	28.02	28.22	4,337,144	+0.03(+0.10%)
Jul 08, 2004	28.34	28.56	27.97	28.19	8,373,028	-0.86(-2.95%)
Jul 07, 2004	28.59	29.27	28.55	29.05	4,503,798	+0.41(+1.45%)
Jul 06, 2004	28.38	29.04	28.34	28.64	5,098,056	+0.08(+0.27%)
Jul 02, 2004	28.69	28.92	28.33	28.56	4,515,478	-0.13(-0.46%)
Jul 01, 2004	28.99	29.06	28.58	28.69	5,765,244	-0.22(-0.75%)
Jun 30, 2004	28.82	29.21	28.47	28.91	6,298,680	+0.13(+0.44%)
Jun 29, 2004	29.29	29.40	28.55	28.78	7,133,804	-0.65(-2.22%)
Jun 28, 2004	29.28	29.80	29.22	29.44	4,496,534	+0.08(+0.26%)
Jun 25, 2004	29.74	29.91	28.49	29.36	5,914,093	-0.48(-1.62%)
Jun 24, 2004	29.99	30.17	29.70	29.84	4,629,857	-0.27(-0.89%)
Jun 23, 2004	29.42	30.19	29.40	30.11	5,388,633	+0.53(+1.78%)
Jun 22, 2004	29.33	29.70	29.07	29.58	6,065,791	+0.22(+0.77%)
Jun 21, 2004	29.50	29.56	29.25	29.36	3,514,128	-0.14(-0.48%)
Jun 18, 2004	29.21	29.62	29.06	29.50	4,496,819	+0.29(+1.01%)
Jun 17, 2004	29.14	29.25	28.79	29.21	3,402,882	+0.03(+0.10%)
Jun 16, 2004	29.06	29.25	29.02	29.18	3,332,517	+0.06(+0.22%)
Jun 15, 2004	28.96	29.35	28.82	29.11	3,955,975	+0.36(+1.25%)
Jun 14, 2004	28.91	29.04	28.39	28.76	4,586,128	-0.46(-1.59%)
Jun 10, 2004	29.02	29.32	28.67	29.22	9,488,901	+0.66(+2.31%)
Jun 09, 2004	27.90	28.66	27.84	28.56	9,821,212	+0.44(+1.57%)
Jun 08, 2004	27.60	28.18	27.50	28.12	7,813,241	+0.50(+1.80%)
Jun 07, 2004	27.13	27.73	26.88	27.62	5,483,641	+0.20(+0.74%)
Jun 04, 2004	27.79	27.97	27.00	27.42	5,284,795	-0.14(-0.51%)
Jun 03, 2004	27.56	27.98	27.24	27.56	7,729,486	+0.33(+1.21%)
Jun 02, 2004	26.94	27.37	26.79	27.23	4,932,684	+0.45(+1.68%)

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.