Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.94	26.95	26.55	26.72	129,753	-0.24(-0.88%)
Aug 30, 2004	26.99	27.07	26.91	26.96	175,935	+0.09(+0.33%)
Aug 27, 2004	26.72	26.91	26.67	26.87	87,917	+0.16(+0.59%)
Aug 26, 2004	26.92	26.98	26.58	26.71	153,602	-0.17(-0.63%)
Aug 25, 2004	26.65	27.00	26.55	26.88	210,092	+0.36(+1.34%)
Aug 24, 2004	26.52	26.80	26.36	26.52	192,811	+0.06(+0.22%)
Aug 23, 2004	26.46	26.67	26.40	26.46	175,228	+0.00(+0.00%)
Aug 20, 2004	26.14	26.51	25.93	26.46	210,193	+0.40(+1.52%)
Aug 19, 2004	26.38	26.45	25.86	26.07	254,657	-0.43(-1.61%)
Aug 18, 2004	26.04	26.50	25.89	26.49	117,122	+0.44(+1.67%)
Aug 17, 2004	26.25	26.54	25.98	26.06	181,089	-0.17(-0.64%)
Aug 16, 2004	25.73	26.25	25.67	26.22	130,966	+0.54(+2.12%)
Aug 13, 2004	25.73	25.98	25.56	25.68	136,827	-0.11(-0.42%)
Aug 12, 2004	26.08	26.12	25.66	25.79	271,735	-0.51(-1.96%)
Aug 11, 2004	26.27	26.47	26.01	26.30	204,534	-0.12(-0.45%)
Aug 10, 2004	26.13	26.47	26.11	26.42	221,915	+0.27(+1.02%)
Aug 09, 2004	26.06	26.23	25.86	26.15	281,941	+0.10(+0.38%)
Aug 06, 2004	26.32	26.32	25.62	26.06	373,496	-0.49(-1.86%)
Aug 05, 2004	27.08	27.18	26.53	26.55	240,610	-0.63(-2.33%)
Aug 04, 2004	26.92	27.28	26.82	27.18	171,388	+0.16(+0.59%)
Aug 03, 2004	27.21	27.27	26.77	27.03	198,976	-0.13(-0.47%)
Aug 02, 2004	27.54	27.57	27.03	27.15	308,519	-0.38(-1.37%)
Jul 30, 2004	27.21	27.59	27.15	27.53	297,807	+0.38(+1.38%)
Jul 29, 2004	26.94	27.23	26.76	27.15	365,412	+0.42(+1.55%)
Jul 28, 2004	27.91	27.91	26.18	26.74	685,856	-1.16(-4.15%)
Jul 27, 2004	27.72	28.06	27.37	27.90	178,664	+0.18(+0.64%)
Jul 26, 2004	27.82	27.89	27.49	27.72	244,248	-0.11(-0.39%)
Jul 23, 2004	28.45	28.60	27.51	27.83	389,766	-0.57(-2.02%)
Jul 22, 2004	28.55	28.72	28.10	28.40	310,439	-0.30(-1.03%)
Jul 21, 2004	29.49	29.80	28.66	28.70	209,384	-0.73(-2.49%)
Jul 20, 2004	29.19	29.43	29.11	29.43	196,853	+0.13(+0.44%)
Jul 19, 2004	29.52	29.67	29.15	29.30	117,627	-0.25(-0.84%)
Jul 16, 2004	29.79	29.86	29.44	29.55	206,656	-0.03(-0.10%)
Jul 15, 2004	29.54	29.74	29.42	29.58	173,611	+0.05(+0.17%)
Jul 14, 2004	30.13	30.16	29.27	29.53	294,270	-0.60(-2.00%)
Jul 13, 2004	29.93	30.25	29.88	30.13	189,072	+0.35(+1.16%)
Jul 12, 2004	29.79	29.94	29.59	29.79	247,785	-0.01(-0.03%)
Jul 09, 2004	29.59	29.84	29.45	29.80	280,830	+0.31(+1.04%)
Jul 08, 2004	29.84	29.84	29.41	29.49	165,122	-0.51(-1.71%)
Jul 07, 2004	30.01	30.20	29.92	30.00	163,101	+0.02(+0.07%)
Jul 06, 2004	30.38	30.38	29.90	29.98	143,901	-0.39(-1.27%)
Jul 02, 2004	30.78	30.80	30.35	30.37	144,305	-0.35(-1.13%)
Jul 01, 2004	31.12	31.13	30.41	30.72	157,240	-0.35(-1.12%)
Jun 30, 2004	31.12	31.12	30.66	31.06	175,127	+0.06(+0.19%)
Jun 29, 2004	30.68	31.13	30.68	31.00	144,507	+0.25(+0.80%)
Jun 28, 2004	30.86	30.97	30.59	30.76	328,830	-0.06(-0.19%)
Jun 25, 2004	30.85	30.89	30.63	30.82	275,979	+0.14(+0.45%)
Jun 24, 2004	30.80	30.99	30.63	30.68	176,036	-0.01(-0.03%)
Jun 23, 2004	30.08	30.78	29.98	30.69	233,536	+0.50(+1.67%)
Jun 22, 2004	30.24	30.31	29.94	30.18	151,985	-0.16(-0.52%)
Jun 21, 2004	30.58	30.71	30.28	30.34	134,705	-0.17(-0.55%)
Jun 18, 2004	30.40	30.86	30.36	30.51	118,738	+0.12(+0.39%)
Jun 17, 2004	30.19	30.46	30.01	30.39	102,368	+0.05(+0.16%)
Jun 16, 2004	30.40	30.48	30.24	30.34	75,386	-0.06(-0.20%)
Jun 15, 2004	30.30	30.63	30.22	30.40	161,788	+0.13(+0.43%)
Jun 14, 2004	30.35	30.40	30.25	30.27	158,251	-0.33(-1.07%)
Jun 10, 2004	30.45	30.70	30.44	30.60	199,885	+0.21(+0.68%)
Jun 09, 2004	30.58	30.70	30.38	30.39	181,998	-0.19(-0.61%)
Jun 08, 2004	30.39	30.59	30.32	30.58	139,252	+0.01(+0.03%)
Jun 07, 2004	29.84	30.58	29.84	30.57	134,200	+0.73(+2.45%)
Jun 04, 2004	29.70	29.86	29.64	29.84	175,228	+0.30(+1.00%)
Jun 03, 2004	30.23	30.23	29.54	29.54	220,298	-0.69(-2.29%)
Jun 02, 2004	29.84	30.23	29.77	30.23	131,875	+0.46(+1.53%)

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.