Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.57	27.94	27.52	27.94	2,585,674	+0.37(+1.34%)
Aug 30, 2004	27.60	27.79	27.34	27.57	2,280,762	+0.01(+0.02%)
Aug 27, 2004	27.40	27.63	27.34	27.56	1,635,103	+0.25(+0.92%)
Aug 26, 2004	27.05	27.34	26.72	27.31	2,629,027	+0.16(+0.60%)
Aug 25, 2004	27.16	27.50	27.01	27.15	3,144,946	+0.11(+0.39%)
Aug 24, 2004	27.29	27.35	26.80	27.04	1,927,697	-0.16(-0.60%)
Aug 23, 2004	27.72	27.82	27.04	27.20	3,452,098	-0.51(-1.85%)
Aug 20, 2004	27.54	28.10	27.48	27.72	3,675,423	+0.46(+1.67%)
Aug 19, 2004	27.19	27.37	27.09	27.26	3,747,252	+0.12(+0.44%)
Aug 18, 2004	26.67	27.18	26.67	27.14	3,530,966	+0.51(+1.90%)
Aug 17, 2004	27.30	27.30	26.57	26.64	3,730,774	-0.67(-2.45%)
Aug 16, 2004	27.49	27.49	27.07	27.30	3,324,918	+0.09(+0.32%)
Aug 13, 2004	26.75	27.42	26.70	27.22	3,052,961	+0.62(+2.33%)
Aug 12, 2004	27.00	27.40	26.60	26.60	4,253,572	-0.35(-1.30%)
Aug 11, 2004	27.25	27.50	26.54	26.95	5,656,712	-0.54(-1.98%)
Aug 10, 2004	27.49	27.75	27.35	27.49	2,915,862	+0.13(+0.48%)
Aug 09, 2004	26.85	27.63	26.82	27.36	2,968,494	+0.58(+2.15%)
Aug 06, 2004	27.51	27.60	26.72	26.79	3,371,151	-0.84(-3.05%)
Aug 05, 2004	28.25	28.52	27.50	27.63	4,042,245	-0.78(-2.75%)
Aug 04, 2004	29.16	29.17	28.39	28.41	4,140,470	-0.91(-3.09%)
Aug 03, 2004	29.05	29.50	28.97	29.32	2,720,533	+0.36(+1.23%)
Aug 02, 2004	28.95	29.02	28.45	28.96	2,806,599	-0.12(-0.43%)
Jul 30, 2004	29.10	29.10	28.84	29.09	3,194,059	+0.24(+0.85%)
Jul 29, 2004	29.04	29.13	28.52	28.84	3,317,399	-0.09(-0.30%)
Jul 28, 2004	28.82	29.12	28.55	28.93	2,783,723	+0.26(+0.92%)
Jul 27, 2004	28.20	28.69	27.97	28.67	2,410,821	+0.60(+2.14%)
Jul 26, 2004	28.61	28.88	27.97	28.07	2,695,897	-0.42(-1.47%)
Jul 23, 2004	28.54	28.81	28.25	28.49	1,551,276	-0.16(-0.55%)
Jul 22, 2004	28.29	28.82	28.22	28.64	2,286,041	+0.26(+0.90%)
Jul 21, 2004	29.07	29.50	28.39	28.39	2,249,407	-0.68(-2.34%)
Jul 20, 2004	29.28	29.32	28.93	29.07	2,162,860	-0.19(-0.64%)
Jul 19, 2004	29.38	29.49	28.98	29.25	2,288,281	-0.06(-0.19%)
Jul 16, 2004	29.17	29.52	28.84	29.31	2,863,710	+0.32(+1.12%)
Jul 15, 2004	28.74	29.00	28.57	28.99	2,974,093	+0.34(+1.20%)
Jul 14, 2004	28.50	28.69	28.33	28.64	2,279,482	+0.14(+0.48%)
Jul 13, 2004	28.44	28.52	28.16	28.50	2,656,543	+0.21(+0.75%)
Jul 12, 2004	28.42	28.50	28.10	28.29	2,379,306	-0.09(-0.31%)
Jul 09, 2004	28.31	28.75	28.31	28.38	2,628,547	+0.00(+0.00%)
Jul 08, 2004	28.75	28.91	28.25	28.38	3,389,708	-0.36(-1.24%)
Jul 07, 2004	28.24	28.74	27.97	28.74	4,062,242	+0.42(+1.48%)
Jul 06, 2004	27.72	28.32	27.63	28.32	4,343,158	+0.98(+3.59%)
Jul 02, 2004	27.47	27.57	27.26	27.34	1,694,614	-0.11(-0.39%)
Jul 01, 2004	27.38	27.69	27.19	27.44	3,136,308	+0.22(+0.80%)
Jun 30, 2004	26.97	27.28	26.87	27.22	2,648,704	+0.41(+1.54%)
Jun 29, 2004	26.60	27.02	26.60	26.81	2,346,512	+0.14(+0.52%)
Jun 28, 2004	27.35	27.35	26.64	26.67	2,810,919	-0.78(-2.82%)
Jun 25, 2004	27.45	27.65	27.28	27.45	2,388,905	-0.06(-0.20%)
Jun 24, 2004	27.75	28.01	27.47	27.50	3,147,346	-0.41(-1.46%)
Jun 23, 2004	27.47	27.98	27.22	27.91	4,222,217	+0.54(+1.99%)
Jun 22, 2004	27.19	27.40	26.89	27.37	2,956,656	-0.05(-0.18%)
Jun 21, 2004	27.44	27.44	27.14	27.42	2,548,240	-0.01(-0.02%)
Jun 18, 2004	27.35	27.42	27.13	27.42	2,701,336	+0.15(+0.55%)
Jun 17, 2004	26.75	27.29	26.75	27.27	3,874,112	+0.58(+2.18%)
Jun 16, 2004	26.32	26.79	26.27	26.69	3,190,859	+0.61(+2.32%)
Jun 15, 2004	25.82	26.15	25.64	26.09	3,496,731	+0.64(+2.53%)
Jun 14, 2004	25.88	25.90	25.38	25.44	3,067,358	-0.60(-2.30%)
Jun 10, 2004	25.57	26.04	25.39	26.04	2,379,466	+0.79(+3.12%)
Jun 09, 2004	25.47	25.47	24.88	25.25	4,101,116	-0.37(-1.44%)
Jun 08, 2004	25.91	26.19	25.57	25.62	2,827,716	-0.27(-1.04%)
Jun 07, 2004	25.69	25.94	25.43	25.89	2,359,309	+0.21(+0.80%)
Jun 04, 2004	25.77	25.77	25.21	25.69	2,735,890	+0.01(+0.02%)
Jun 03, 2004	26.24	26.52	25.68	25.68	3,680,222	-0.36(-1.39%)
Jun 02, 2004	26.04	26.19	25.85	26.04	3,898,428	+0.35(+1.36%)

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.