Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.76	31.35	30.67	31.26	796,084	+0.79(+2.60%)
Aug 30, 2004	30.99	31.44	30.43	30.47	803,693	-0.56(-1.82%)
Aug 27, 2004	30.78	31.04	30.59	31.03	539,088	+0.10(+0.31%)
Aug 26, 2004	31.39	31.39	30.87	30.93	599,164	-0.33(-1.04%)
Aug 25, 2004	30.47	31.52	30.42	31.26	1,483,828	+0.80(+2.63%)
Aug 24, 2004	31.13	31.26	30.46	30.46	1,064,322	-1.18(-3.73%)
Aug 23, 2004	32.81	32.86	31.43	31.64	1,309,280	-0.55(-1.70%)
Aug 20, 2004	31.44	32.25	31.26	32.18	1,706,186	+0.75(+2.38%)
Aug 19, 2004	30.38	31.44	30.38	31.44	1,179,930	+1.54(+5.15%)
Aug 18, 2004	29.73	30.04	29.71	29.89	470,609	-0.07(-0.24%)
Aug 17, 2004	30.25	30.32	29.90	29.97	1,234,555	-0.26(-0.84%)
Aug 16, 2004	30.21	30.35	30.04	30.22	968,928	+0.50(+1.69%)
Aug 13, 2004	29.19	29.80	29.17	29.72	689,788	+1.00(+3.50%)
Aug 12, 2004	28.22	29.04	28.05	28.72	1,218,088	+0.54(+1.91%)
Aug 11, 2004	28.35	28.53	27.96	28.18	763,491	-0.79(-2.74%)
Aug 10, 2004	29.15	29.48	28.91	28.97	875,806	-0.17(-0.57%)
Aug 09, 2004	29.15	29.15	28.58	29.14	510,697	+0.08(+0.27%)
Aug 06, 2004	29.28	29.63	29.06	29.06	1,240,914	+0.48(+1.69%)
Aug 05, 2004	28.97	29.28	28.47	28.57	693,990	-0.47(-1.61%)
Aug 04, 2004	28.98	29.23	28.89	29.04	852,979	+0.00(+0.00%)
Aug 03, 2004	29.23	29.50	29.01	29.04	957,118	-0.15(-0.51%)
Aug 02, 2004	29.11	29.34	28.86	29.19	466,748	+0.32(+1.10%)
Jul 30, 2004	28.93	29.44	28.74	28.87	590,873	+0.65(+2.31%)
Jul 29, 2004	28.21	28.52	28.06	28.22	588,148	+0.09(+0.31%)
Jul 28, 2004	27.47	28.13	27.25	28.13	980,285	+1.04(+3.84%)
Jul 27, 2004	26.78	27.46	26.64	27.09	953,711	+0.56(+2.12%)
Jul 26, 2004	27.34	27.46	26.39	26.53	907,604	-0.81(-2.96%)
Jul 23, 2004	27.85	27.90	27.22	27.34	758,608	-0.74(-2.63%)
Jul 22, 2004	28.09	28.24	27.87	28.08	736,576	+0.32(+1.14%)
Jul 21, 2004	27.96	28.18	27.73	27.76	802,330	-0.33(-1.16%)
Jul 20, 2004	28.12	28.33	27.76	28.09	708,185	-0.24(-0.84%)
Jul 19, 2004	28.84	28.84	27.75	28.33	1,033,887	-0.57(-1.98%)
Jul 16, 2004	29.85	29.90	28.90	28.90	662,987	-0.66(-2.23%)
Jul 15, 2004	29.41	29.85	29.24	29.56	389,411	-0.04(-0.15%)
Jul 14, 2004	30.07	30.12	29.60	29.60	683,315	+0.15(+0.51%)
Jul 13, 2004	29.45	29.49	29.01	29.45	662,760	-0.41(-1.39%)
Jul 12, 2004	30.32	30.32	29.82	29.87	584,855	-0.45(-1.48%)
Jul 09, 2004	30.03	30.41	29.59	30.32	572,590	+0.25(+0.82%)
Jul 08, 2004	29.85	30.29	29.42	30.07	1,744,798	-0.12(-0.41%)
Jul 07, 2004	29.01	30.19	28.97	30.19	1,515,626	+1.66(+5.83%)
Jul 06, 2004	28.88	28.92	28.23	28.53	542,836	-0.40(-1.37%)
Jul 02, 2004	28.84	28.99	28.60	28.93	617,788	+0.38(+1.33%)
Jul 01, 2004	28.96	29.01	28.37	28.55	1,102,934	+0.23(+0.81%)
Jun 30, 2004	28.64	28.78	28.05	28.32	1,082,947	+0.30(+1.07%)
Jun 29, 2004	28.03	28.38	27.79	28.02	1,153,470	+0.26(+0.95%)
Jun 28, 2004	28.79	29.10	27.76	27.76	783,137	-0.85(-2.99%)
Jun 25, 2004	28.62	28.74	28.39	28.61	487,984	-0.29(-1.01%)
Jun 24, 2004	28.71	29.01	28.62	28.90	765,649	+0.81(+2.88%)
Jun 23, 2004	28.18	28.20	27.87	28.09	753,043	+0.32(+1.14%)
Jun 22, 2004	27.69	28.10	27.59	27.77	690,469	+0.27(+0.99%)
Jun 21, 2004	27.98	27.98	27.39	27.50	691,605	-0.33(-1.17%)
Jun 18, 2004	27.95	28.21	27.79	27.83	2,023,598	+0.47(+1.71%)
Jun 17, 2004	27.26	27.43	26.34	27.36	1,689,606	+0.06(+0.23%)
Jun 16, 2004	27.55	27.57	26.89	27.30	1,740,369	-0.70(-2.48%)
Jun 15, 2004	27.28	27.99	27.21	27.99	724,993	+1.00(+3.72%)
Jun 14, 2004	27.66	27.70	26.99	26.99	966,771	-1.44(-5.08%)
Jun 10, 2004	28.35	28.78	28.30	28.43	754,633	+0.36(+1.29%)
Jun 09, 2004	29.06	29.14	28.00	28.07	1,090,101	-1.69(-5.68%)
Jun 08, 2004	29.94	29.99	29.45	29.76	580,880	-0.53(-1.74%)
Jun 07, 2004	29.94	30.47	29.94	30.29	650,154	+0.11(+0.35%)
Jun 04, 2004	29.09	30.20	29.09	30.19	793,699	+0.67(+2.27%)
Jun 03, 2004	30.29	30.43	29.52	29.52	688,198	-0.87(-2.87%)
Jun 02, 2004	30.48	30.56	29.86	30.39	1,001,181	+0.11(+0.35%)

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.