Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.06	30.15	29.81	30.15	912,371	+0.20(+0.65%)
Aug 30, 2004	29.69	30.19	29.69	29.95	880,526	-0.16(-0.54%)
Aug 27, 2004	30.28	30.28	30.05	30.11	625,622	-0.09(-0.30%)
Aug 26, 2004	30.15	30.40	29.97	30.20	881,383	+0.07(+0.23%)
Aug 25, 2004	29.90	30.18	29.78	30.13	1,400,188	+0.27(+0.91%)
Aug 24, 2004	29.91	29.98	29.71	29.86	1,243,818	+0.03(+0.09%)
Aug 23, 2004	29.68	29.91	29.51	29.83	1,227,824	+0.15(+0.49%)
Aug 20, 2004	29.40	29.75	29.19	29.69	1,326,073	+0.36(+1.22%)
Aug 19, 2004	29.40	29.45	29.13	29.33	1,237,820	-0.21(-0.71%)
Aug 18, 2004	28.78	29.54	28.67	29.54	1,708,929	+0.64(+2.20%)
Aug 17, 2004	28.53	28.96	28.43	28.90	1,311,078	+0.27(+0.93%)
Aug 16, 2004	27.86	28.63	27.80	28.63	1,639,241	+0.83(+3.00%)
Aug 13, 2004	27.87	28.10	27.65	27.80	1,442,315	-0.08(-0.28%)
Aug 12, 2004	28.07	28.28	27.86	27.88	1,384,051	-0.31(-1.09%)
Aug 11, 2004	27.94	28.25	27.80	28.19	950,357	+0.05(+0.17%)
Aug 10, 2004	27.88	28.17	27.67	28.14	1,477,587	+0.43(+1.54%)
Aug 09, 2004	27.58	27.88	27.56	27.71	1,396,047	+0.06(+0.20%)
Aug 06, 2004	27.64	27.98	27.52	27.65	2,039,805	-0.19(-0.68%)
Aug 05, 2004	28.03	28.30	27.78	27.84	886,238	-0.29(-1.02%)
Aug 04, 2004	28.23	28.37	27.99	28.13	1,395,047	-0.23(-0.81%)
Aug 03, 2004	28.42	28.64	28.21	28.36	1,785,043	-0.16(-0.56%)
Aug 02, 2004	28.17	28.54	27.82	28.52	1,716,640	+0.41(+1.44%)
Jul 30, 2004	28.08	28.33	28.00	28.12	1,275,235	+0.05(+0.17%)
Jul 29, 2004	27.66	28.23	27.55	28.07	1,594,829	+0.52(+1.88%)
Jul 28, 2004	27.78	27.81	26.89	27.55	1,949,267	-0.24(-0.86%)
Jul 27, 2004	27.38	27.85	27.28	27.79	1,208,546	+0.29(+1.07%)
Jul 26, 2004	27.66	27.70	27.35	27.49	1,503,863	-0.15(-0.53%)
Jul 23, 2004	27.98	28.28	27.63	27.64	1,232,251	-0.39(-1.37%)
Jul 22, 2004	28.12	28.42	27.59	28.02	1,524,427	-0.08(-0.27%)
Jul 21, 2004	29.40	29.68	28.02	28.10	3,009,869	-0.40(-1.40%)
Jul 20, 2004	27.95	28.52	27.77	28.50	1,969,545	+0.49(+1.75%)
Jul 19, 2004	27.77	28.10	27.63	28.01	1,356,633	+0.38(+1.37%)
Jul 16, 2004	27.67	27.98	27.51	27.63	1,727,922	-0.04(-0.13%)
Jul 15, 2004	27.84	28.05	27.65	27.67	1,373,769	-0.12(-0.43%)
Jul 14, 2004	28.19	28.38	27.73	27.79	2,376,107	-0.52(-1.84%)
Jul 13, 2004	28.70	28.75	28.02	28.31	3,803,856	-0.47(-1.64%)
Jul 12, 2004	29.17	29.23	28.54	28.78	1,926,562	+0.08(+0.29%)
Jul 09, 2004	28.89	29.03	28.63	28.70	1,369,914	-0.22(-0.75%)
Jul 08, 2004	28.82	29.27	28.79	28.91	1,507,433	-0.15(-0.53%)
Jul 07, 2004	28.94	29.29	28.91	29.07	1,356,633	+0.13(+0.46%)
Jul 06, 2004	29.29	29.29	28.90	28.93	999,196	-0.48(-1.62%)
Jul 02, 2004	28.95	29.55	28.94	29.41	994,626	+0.27(+0.91%)
Jul 01, 2004	29.59	29.92	29.06	29.14	1,241,819	-0.46(-1.56%)
Jun 30, 2004	29.61	29.72	29.26	29.61	1,425,464	+0.16(+0.55%)
Jun 29, 2004	29.76	29.79	29.33	29.45	1,138,857	-0.18(-0.61%)
Jun 28, 2004	30.01	30.13	29.54	29.63	1,352,777	-0.20(-0.66%)
Jun 25, 2004	29.64	30.12	29.62	29.82	2,773,101	+0.27(+0.90%)
Jun 24, 2004	29.33	29.61	29.23	29.56	1,688,651	+0.27(+0.93%)
Jun 23, 2004	28.91	29.29	28.65	29.29	1,555,844	+0.35(+1.21%)
Jun 22, 2004	28.67	29.07	28.55	28.93	1,545,276	+0.30(+1.05%)
Jun 21, 2004	28.93	29.01	28.63	28.63	2,180,323	-0.27(-0.92%)
Jun 18, 2004	29.14	29.22	28.72	28.90	1,929,418	+0.04(+0.12%)
Jun 17, 2004	29.90	29.95	28.61	28.86	5,252,884	-0.81(-2.71%)
Jun 16, 2004	29.78	29.88	29.52	29.67	663,179	-0.01(-0.02%)
Jun 15, 2004	29.84	30.26	29.65	29.68	2,388,388	+0.08(+0.26%)
Jun 14, 2004	29.97	29.97	29.49	29.60	1,111,154	-0.41(-1.38%)
Jun 10, 2004	30.69	30.81	29.99	30.01	1,572,980	-0.22(-0.74%)
Jun 09, 2004	30.80	30.80	30.17	30.24	913,942	-0.57(-1.86%)
Jun 08, 2004	30.55	30.81	30.41	30.81	912,942	+0.10(+0.32%)
Jun 07, 2004	30.45	30.79	30.38	30.71	1,121,150	+0.42(+1.39%)
Jun 04, 2004	30.29	30.48	30.07	30.29	914,085	+0.32(+1.07%)
Jun 03, 2004	30.12	30.24	29.91	29.97	1,208,546	-0.31(-1.02%)
Jun 02, 2004	30.09	30.30	29.81	30.28	1,396,761	+0.11(+0.37%)

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.