Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.31	28.45	28.00	28.16	558,143	-0.09(-0.32%)
Aug 30, 2004	28.94	28.95	28.22	28.25	823,190	-0.54(-1.86%)
Aug 27, 2004	28.15	28.94	28.15	28.79	1,271,829	+0.81(+2.90%)
Aug 26, 2004	27.89	28.16	27.76	27.98	522,869	+0.08(+0.28%)
Aug 25, 2004	28.10	28.17	27.81	27.90	605,457	-0.13(-0.45%)
Aug 24, 2004	28.02	28.18	27.95	28.02	776,442	+0.28(+1.02%)
Aug 23, 2004	27.66	28.00	27.64	27.74	823,756	+0.26(+0.95%)
Aug 20, 2004	28.13	28.17	27.48	27.48	1,304,694	-0.60(-2.14%)
Aug 19, 2004	28.08	28.29	28.00	28.08	1,757,017	+0.00(+0.00%)
Aug 18, 2004	27.89	28.08	27.74	28.08	773,892	+0.17(+0.61%)
Aug 17, 2004	28.02	28.10	27.87	27.91	589,308	-0.04(-0.13%)
Aug 16, 2004	28.05	28.06	27.86	27.95	956,351	+0.07(+0.25%)
Aug 13, 2004	28.17	28.23	27.74	27.88	432,490	-0.23(-0.83%)
Aug 12, 2004	28.06	28.24	27.93	28.11	520,036	-0.11(-0.40%)
Aug 11, 2004	28.19	28.24	27.94	28.22	908,894	+0.02(+0.08%)
Aug 10, 2004	28.13	28.24	28.03	28.20	637,473	+0.01(+0.03%)
Aug 09, 2004	28.24	28.27	27.81	28.19	795,991	+0.12(+0.43%)
Aug 06, 2004	28.34	28.67	27.98	28.07	1,514,069	-0.28(-1.00%)
Aug 05, 2004	28.51	28.52	28.24	28.36	688,895	-0.16(-0.54%)
Aug 04, 2004	28.24	28.58	28.24	28.51	861,296	+0.27(+0.95%)
Aug 03, 2004	28.87	28.87	28.20	28.24	948,559	-0.68(-2.37%)
Aug 02, 2004	28.38	29.26	28.24	28.93	1,101,128	+0.60(+2.12%)
Jul 30, 2004	28.59	28.66	28.20	28.33	1,275,654	-0.18(-0.64%)
Jul 29, 2004	27.88	28.63	27.64	28.51	2,790,148	+2.05(+7.74%)
Jul 28, 2004	26.54	26.58	26.12	26.46	1,142,776	-0.08(-0.29%)
Jul 27, 2004	27.28	27.42	26.18	26.54	1,183,008	-0.71(-2.59%)
Jul 26, 2004	27.46	27.46	27.01	27.25	679,546	-0.04(-0.13%)
Jul 23, 2004	27.52	27.81	27.18	27.28	1,141,643	-0.04(-0.16%)
Jul 22, 2004	27.46	27.47	27.25	27.33	1,038,939	-0.20(-0.74%)
Jul 21, 2004	27.66	27.66	27.36	27.53	597,099	-0.04(-0.13%)
Jul 20, 2004	27.50	27.60	27.36	27.57	425,831	+0.18(+0.64%)
Jul 19, 2004	28.02	28.05	27.32	27.39	784,800	-0.54(-1.92%)
Jul 16, 2004	27.66	28.10	27.63	27.93	488,729	+0.26(+0.94%)
Jul 15, 2004	27.81	27.81	27.60	27.66	697,112	+0.15(+0.54%)
Jul 14, 2004	27.38	27.66	27.38	27.52	421,582	+0.08(+0.28%)
Jul 13, 2004	27.70	27.70	27.32	27.44	474,138	-0.20(-0.74%)
Jul 12, 2004	27.64	27.70	27.21	27.64	624,015	-0.04(-0.13%)
Jul 09, 2004	27.87	27.87	27.62	27.68	271,138	-0.14(-0.51%)
Jul 08, 2004	27.88	27.94	27.64	27.82	869,796	-0.06(-0.20%)
Jul 07, 2004	27.90	27.90	27.64	27.88	596,533	-0.04(-0.15%)
Jul 06, 2004	27.32	28.05	27.28	27.92	727,994	+0.63(+2.30%)
Jul 02, 2004	27.18	27.45	27.11	27.29	473,004	+0.10(+0.36%)
Jul 01, 2004	27.42	27.42	26.86	27.19	562,392	-0.30(-1.08%)
Jun 30, 2004	27.17	27.59	27.12	27.49	803,357	+0.52(+1.94%)
Jun 29, 2004	27.23	27.23	26.87	26.97	753,493	-0.27(-0.99%)
Jun 28, 2004	27.85	27.88	27.08	27.23	584,916	-0.37(-1.36%)
Jun 25, 2004	27.60	27.74	27.47	27.61	1,077,471	+0.20(+0.75%)
Jun 24, 2004	27.00	27.52	27.00	27.40	1,646,380	+0.48(+1.78%)
Jun 23, 2004	26.65	26.95	26.65	26.92	732,385	+0.30(+1.14%)
Jun 22, 2004	26.26	26.65	26.13	26.62	548,368	+0.44(+1.70%)
Jun 21, 2004	26.53	26.53	26.12	26.18	399,483	-0.25(-0.96%)
Jun 18, 2004	26.05	26.51	26.03	26.43	779,133	+0.47(+1.79%)
Jun 17, 2004	25.31	26.16	25.26	25.96	1,311,211	+0.56(+2.22%)
Jun 16, 2004	26.05	26.12	25.10	25.40	1,210,065	-0.71(-2.70%)
Jun 15, 2004	26.33	26.33	25.82	26.10	901,953	-0.31(-1.18%)
Jun 14, 2004	25.98	26.44	25.98	26.42	1,234,997	+0.42(+1.63%)
Jun 10, 2004	25.88	25.99	25.78	25.99	519,469	+0.12(+0.46%)
Jun 09, 2004	26.08	26.10	25.82	25.87	724,594	-0.21(-0.81%)
Jun 08, 2004	26.19	26.22	25.98	26.08	302,587	-0.08(-0.30%)
Jun 07, 2004	25.78	26.25	25.77	26.16	984,966	+0.37(+1.45%)
Jun 04, 2004	26.01	26.01	25.77	25.79	439,148	+0.05(+0.19%)
Jun 03, 2004	26.15	26.15	25.74	25.74	647,814	-0.47(-1.78%)
Jun 02, 2004	26.26	26.44	26.12	26.20	976,467	+0.08(+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.