Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.58	27.82	27.42	27.54	640,247	-0.04(-0.16%)
Aug 30, 2004	27.94	27.96	27.57	27.58	493,924	-0.47(-1.68%)
Aug 27, 2004	27.90	28.14	27.74	28.06	455,601	+0.12(+0.41%)
Aug 26, 2004	28.15	28.15	27.85	27.94	467,626	-0.21(-0.76%)
Aug 25, 2004	27.42	28.22	27.42	28.15	1,103,490	+0.69(+2.53%)
Aug 24, 2004	27.29	27.60	27.29	27.46	767,240	+0.17(+0.62%)
Aug 23, 2004	27.43	27.46	27.23	27.29	634,515	-0.05(-0.19%)
Aug 20, 2004	27.03	27.36	26.90	27.34	816,239	+0.21(+0.79%)
Aug 19, 2004	27.32	27.34	26.86	27.13	876,364	-0.22(-0.81%)
Aug 18, 2004	26.79	27.37	26.70	27.35	923,565	+0.57(+2.13%)
Aug 17, 2004	26.74	26.96	26.65	26.78	1,161,031	+0.12(+0.43%)
Aug 16, 2004	26.20	26.72	26.12	26.67	995,602	+0.67(+2.57%)
Aug 13, 2004	26.20	26.25	25.57	26.00	2,341,729	-0.73(-2.73%)
Aug 12, 2004	27.10	27.12	26.66	26.73	526,627	-0.36(-1.35%)
Aug 11, 2004	26.63	27.12	26.63	27.09	1,066,629	+0.40(+1.50%)
Aug 10, 2004	26.69	26.78	26.50	26.69	1,507,283	+0.04(+0.17%)
Aug 09, 2004	26.96	26.96	26.64	26.65	537,978	-0.20(-0.76%)
Aug 06, 2004	27.01	27.06	26.61	26.85	966,720	-0.37(-1.37%)
Aug 05, 2004	27.85	27.98	27.14	27.23	1,565,161	-0.69(-2.45%)
Aug 04, 2004	27.89	27.92	27.45	27.91	1,448,170	+0.03(+0.10%)
Aug 03, 2004	28.52	28.67	27.84	27.89	1,806,335	-0.66(-2.31%)
Aug 02, 2004	28.63	28.79	28.37	28.55	907,044	-0.08(-0.28%)
Jul 30, 2004	28.38	28.63	28.34	28.63	773,758	+0.26(+0.91%)
Jul 29, 2004	28.07	28.42	27.85	28.37	879,623	+0.44(+1.59%)
Jul 28, 2004	27.93	28.06	27.72	27.92	1,578,984	+0.00(+0.00%)
Jul 27, 2004	28.23	28.36	27.88	27.92	2,391,177	-0.36(-1.26%)
Jul 26, 2004	28.59	28.64	28.09	28.28	1,456,261	-0.28(-1.00%)
Jul 23, 2004	28.69	28.98	28.47	28.56	2,275,310	-0.13(-0.47%)
Jul 22, 2004	28.30	28.78	28.30	28.70	2,226,199	+0.31(+1.10%)
Jul 21, 2004	28.47	28.64	28.26	28.39	3,701,116	-0.08(-0.28%)
Jul 20, 2004	27.16	28.51	27.09	28.47	4,248,198	+1.37(+5.06%)
Jul 19, 2004	27.05	27.24	26.84	27.09	1,357,701	+0.04(+0.13%)
Jul 16, 2004	26.95	27.06	26.74	27.06	1,880,171	+0.33(+1.23%)
Jul 15, 2004	26.52	26.86	26.49	26.73	1,840,837	+0.22(+0.84%)
Jul 14, 2004	26.43	26.85	26.38	26.51	2,469,508	+0.03(+0.10%)
Jul 13, 2004	26.32	26.56	26.14	26.48	2,131,572	+0.16(+0.61%)
Jul 12, 2004	26.38	26.40	25.93	26.32	2,108,983	-0.06(-0.24%)
Jul 09, 2004	26.79	26.81	26.25	26.38	1,644,054	-0.41(-1.53%)
Jul 08, 2004	27.17	27.30	26.79	26.79	1,298,250	-0.47(-1.73%)
Jul 07, 2004	27.05	27.39	26.99	27.26	1,682,376	+0.33(+1.22%)
Jul 06, 2004	27.01	27.20	26.90	26.93	2,526,487	-0.20(-0.72%)
Jul 02, 2004	27.57	27.98	26.97	27.13	2,699,220	-0.42(-1.52%)
Jul 01, 2004	28.93	29.27	26.69	27.55	8,730,153	-3.00(-9.82%)
Jun 30, 2004	30.48	30.56	30.15	30.55	847,706	+0.07(+0.23%)
Jun 29, 2004	29.85	30.65	29.85	30.48	1,175,640	+0.67(+2.24%)
Jun 28, 2004	30.18	30.18	29.75	29.81	1,334,325	-0.37(-1.24%)
Jun 25, 2004	30.40	30.44	30.00	30.18	1,537,851	-0.27(-0.88%)
Jun 24, 2004	30.65	30.69	30.32	30.45	1,048,423	-0.24(-0.78%)
Jun 23, 2004	30.59	30.76	30.36	30.69	949,525	+0.03(+0.09%)
Jun 22, 2004	30.70	30.76	30.45	30.66	1,938,610	-0.48(-1.54%)
Jun 21, 2004	31.29	31.45	31.13	31.14	1,240,373	-0.14(-0.46%)
Jun 18, 2004	31.45	31.50	31.26	31.29	1,583,030	-0.57(-1.79%)
Jun 17, 2004	31.37	31.94	31.23	31.86	2,799,128	+0.47(+1.50%)
Jun 16, 2004	31.10	31.56	31.08	31.38	1,564,486	+0.12(+0.40%)
Jun 15, 2004	31.04	31.32	30.92	31.26	2,065,940	+0.31(+1.01%)
Jun 14, 2004	30.92	31.01	30.85	30.95	1,522,680	-0.15(-0.49%)
Jun 10, 2004	31.04	31.13	30.97	31.10	857,933	+0.10(+0.32%)
Jun 09, 2004	30.89	31.14	30.89	31.00	1,128,664	+0.11(+0.35%)
Jun 08, 2004	30.77	30.93	30.37	30.89	1,140,914	-0.02(-0.06%)
Jun 07, 2004	30.19	31.05	30.09	30.91	1,945,578	+0.67(+2.21%)
Jun 04, 2004	30.15	30.60	30.15	30.24	861,642	+0.11(+0.35%)
Jun 03, 2004	30.34	30.56	30.10	30.14	1,083,599	-0.38(-1.25%)
Jun 02, 2004	30.64	30.73	30.30	30.52	1,045,725	-0.10(-0.32%)

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.