Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.79	34.26	33.79	34.25	326,954	+0.33(+0.97%)
Aug 30, 2004	33.77	34.25	33.67	33.92	126,581	-0.11(-0.32%)
Aug 27, 2004	33.77	34.10	33.77	34.03	285,538	+0.36(+1.08%)
Aug 26, 2004	33.36	33.77	33.36	33.67	232,893	+0.36(+1.07%)
Aug 25, 2004	33.21	33.53	33.06	33.31	470,598	-0.23(-0.69%)
Aug 24, 2004	33.68	33.68	33.41	33.55	437,494	-0.61(-1.79%)
Aug 23, 2004	34.07	34.29	33.98	34.16	441,432	+0.47(+1.38%)
Aug 20, 2004	33.37	33.81	33.20	33.69	488,681	-0.01(-0.04%)
Aug 19, 2004	33.61	33.77	33.53	33.70	287,142	-0.13(-0.38%)
Aug 18, 2004	33.48	33.84	33.46	33.83	329,287	+0.12(+0.37%)
Aug 17, 2004	33.43	33.77	33.43	33.71	425,536	+0.11(+0.33%)
Aug 16, 2004	33.50	33.66	33.37	33.60	272,413	-0.24(-0.71%)
Aug 13, 2004	33.78	33.96	33.68	33.84	207,080	+0.21(+0.61%)
Aug 12, 2004	33.59	33.75	33.46	33.63	234,351	-0.05(-0.14%)
Aug 11, 2004	33.62	33.71	33.45	33.68	444,494	-0.13(-0.39%)
Aug 10, 2004	33.54	34.03	33.48	33.81	527,327	-0.08(-0.24%)
Aug 09, 2004	33.87	34.07	33.70	33.90	755,699	-0.61(-1.77%)
Aug 06, 2004	34.67	34.73	34.43	34.51	298,371	-0.22(-0.63%)
Aug 05, 2004	34.87	35.00	34.72	34.73	363,558	-0.21(-0.61%)
Aug 04, 2004	34.49	35.02	34.48	34.94	249,080	+0.31(+0.89%)
Aug 03, 2004	34.51	34.81	34.50	34.63	315,433	-0.10(-0.28%)
Aug 02, 2004	34.49	34.84	34.49	34.73	282,767	+0.29(+0.84%)
Jul 30, 2004	34.25	34.55	34.23	34.44	240,184	+0.13(+0.38%)
Jul 29, 2004	34.19	34.44	34.19	34.31	328,558	+0.00(+0.00%)
Jul 28, 2004	34.29	34.35	33.93	34.31	403,224	-0.34(-0.97%)
Jul 27, 2004	34.59	34.68	34.35	34.64	305,663	+0.27(+0.80%)
Jul 26, 2004	34.64	34.74	34.31	34.37	427,432	-0.26(-0.75%)
Jul 23, 2004	35.04	35.05	34.57	34.63	338,037	-0.05(-0.14%)
Jul 22, 2004	34.47	34.70	34.39	34.68	428,599	+0.23(+0.66%)
Jul 21, 2004	34.63	34.73	34.42	34.45	900,218	-0.93(-2.62%)
Jul 20, 2004	35.22	35.50	35.08	35.38	713,554	-0.66(-1.83%)
Jul 19, 2004	35.95	36.17	35.90	36.03	322,142	-0.24(-0.66%)
Jul 16, 2004	36.36	36.45	36.03	36.27	276,059	+0.05(+0.15%)
Jul 15, 2004	35.90	36.69	35.79	36.22	364,433	+0.12(+0.34%)
Jul 14, 2004	35.95	36.41	35.95	36.10	224,872	+0.23(+0.65%)
Jul 13, 2004	35.78	35.97	35.73	35.86	426,119	-0.30(-0.83%)
Jul 12, 2004	35.99	36.25	35.92	36.16	335,121	-0.25(-0.68%)
Jul 09, 2004	36.14	36.58	36.13	36.41	343,870	-0.23(-0.62%)
Jul 08, 2004	36.47	36.82	36.18	36.64	630,867	-0.50(-1.35%)
Jul 07, 2004	36.96	37.36	36.92	37.14	287,579	+0.08(+0.20%)
Jul 06, 2004	37.08	37.23	36.96	37.06	258,121	-0.10(-0.28%)
Jul 02, 2004	37.17	37.27	37.03	37.17	199,935	+0.07(+0.18%)
Jul 01, 2004	37.24	37.30	36.82	37.10	425,244	-0.45(-1.19%)
Jun 30, 2004	37.44	37.69	37.37	37.54	235,226	-0.46(-1.21%)
Jun 29, 2004	38.07	38.10	37.82	38.00	175,435	-0.19(-0.50%)
Jun 28, 2004	38.41	38.49	38.17	38.19	331,037	+0.23(+0.60%)
Jun 25, 2004	37.89	38.12	37.82	37.97	178,497	+0.25(+0.65%)
Jun 24, 2004	37.92	37.96	37.72	37.72	436,473	-0.25(-0.67%)
Jun 23, 2004	37.68	38.13	37.60	37.98	379,599	+0.37(+0.98%)
Jun 22, 2004	37.52	37.75	37.42	37.60	335,266	-0.17(-0.45%)
Jun 21, 2004	37.95	37.95	37.75	37.78	232,455	+0.00(+0.00%)
Jun 18, 2004	37.73	37.89	37.68	37.78	385,141	+0.22(+0.58%)
Jun 17, 2004	37.56	37.60	37.32	37.56	278,975	+0.19(+0.51%)
Jun 16, 2004	37.60	37.60	37.18	37.37	327,829	+0.10(+0.28%)
Jun 15, 2004	36.93	37.30	36.85	37.26	401,911	+0.74(+2.03%)
Jun 14, 2004	36.41	36.69	36.36	36.52	599,659	-0.88(-2.35%)
Jun 10, 2004	37.19	37.45	37.08	37.40	301,433	-0.01(-0.02%)
Jun 09, 2004	37.50	37.55	37.27	37.41	524,556	-0.27(-0.71%)
Jun 08, 2004	37.34	37.68	37.29	37.67	681,471	+0.13(+0.35%)
Jun 07, 2004	37.23	37.71	37.21	37.54	438,223	+0.17(+0.46%)
Jun 04, 2004	37.37	37.44	37.14	37.37	451,057	+0.31(+0.83%)
Jun 03, 2004	36.65	37.26	36.65	37.06	225,893	+0.49(+1.33%)
Jun 02, 2004	36.67	36.75	36.51	36.58	234,205	+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.