Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	43.20	43.48	42.84	43.02	31,366,350	-0.07(-0.16%)
Aug 30, 2004	43.44	43.60	43.05	43.09	12,645,610	-0.50(-1.14%)
Aug 27, 2004	43.34	43.78	43.34	43.59	10,165,343	+0.34(+0.79%)
Aug 26, 2004	43.42	43.57	43.20	43.24	11,926,637	-0.18(-0.41%)
Aug 25, 2004	43.23	43.58	42.89	43.42	17,954,676	+0.17(+0.39%)
Aug 24, 2004	43.38	43.48	42.93	43.25	14,562,786	+0.12(+0.28%)
Aug 23, 2004	43.47	43.62	42.97	43.13	15,880,357	-0.16(-0.37%)
Aug 20, 2004	42.54	43.44	42.45	43.29	15,015,827	+0.75(+1.77%)
Aug 19, 2004	42.77	42.92	42.38	42.54	12,742,564	-0.37(-0.85%)
Aug 18, 2004	41.75	42.93	41.69	42.90	16,804,570	+0.90(+2.14%)
Aug 17, 2004	42.06	42.27	41.83	42.00	13,046,522	+0.26(+0.63%)
Aug 16, 2004	41.12	41.84	41.07	41.74	20,845,172	+0.70(+1.71%)
Aug 13, 2004	41.13	41.33	40.77	41.04	12,149,758	-0.01(-0.02%)
Aug 12, 2004	41.37	41.46	40.90	41.05	12,595,747	-0.60(-1.44%)
Aug 11, 2004	41.42	41.86	40.95	41.65	16,469,134	-0.06(-0.13%)
Aug 10, 2004	41.11	41.98	41.08	41.70	22,883,730	+0.64(+1.57%)
Aug 09, 2004	41.26	41.39	40.94	41.06	13,073,719	-0.13(-0.32%)
Aug 06, 2004	41.58	41.70	41.05	41.19	23,492,654	-0.88(-2.10%)
Aug 05, 2004	42.88	42.93	41.98	42.07	20,006,330	-0.79(-1.84%)
Aug 04, 2004	42.64	43.28	42.37	42.86	24,397,476	-0.04(-0.08%)
Aug 03, 2004	43.45	43.50	42.88	42.90	18,048,860	-0.62(-1.43%)
Aug 02, 2004	43.36	43.76	43.02	43.52	15,903,022	-0.16(-0.36%)
Jul 30, 2004	43.36	43.75	43.28	43.68	15,576,903	+0.24(+0.55%)
Jul 29, 2004	43.20	43.55	42.99	43.44	13,904,504	+0.51(+1.18%)
Jul 28, 2004	42.89	43.16	42.25	42.93	25,711,522	-0.04(-0.08%)
Jul 27, 2004	42.40	43.16	42.36	42.97	20,565,138	+0.79(+1.86%)
Jul 26, 2004	42.84	42.98	41.98	42.18	20,940,364	-0.56(-1.31%)
Jul 23, 2004	43.15	43.23	42.65	42.74	23,902,884	-0.62(-1.43%)
Jul 22, 2004	43.31	43.49	42.57	43.36	23,536,472	+0.07(+0.17%)
Jul 21, 2004	44.78	44.83	43.29	43.29	23,091,490	-1.40(-3.14%)
Jul 20, 2004	43.95	44.84	43.86	44.69	12,505,844	+0.87(+1.98%)
Jul 19, 2004	44.01	44.08	43.54	43.82	24,241,342	-0.06(-0.13%)
Jul 16, 2004	44.70	44.72	43.84	43.88	16,489,281	-0.50(-1.12%)
Jul 15, 2004	44.44	44.70	44.29	44.38	9,411,366	+0.10(+0.22%)
Jul 14, 2004	44.18	44.84	44.11	44.28	15,843,590	-0.26(-0.58%)
Jul 13, 2004	44.61	44.78	44.48	44.53	8,610,548	+0.06(+0.13%)
Jul 12, 2004	44.55	44.77	44.14	44.47	16,593,286	-0.26(-0.58%)
Jul 09, 2004	44.59	44.76	44.41	44.73	14,405,141	+0.29(+0.66%)
Jul 08, 2004	44.98	45.26	44.31	44.44	17,109,284	-0.82(-1.82%)
Jul 07, 2004	45.25	45.67	45.15	45.26	10,959,864	-0.06(-0.12%)
Jul 06, 2004	45.85	45.89	45.17	45.32	16,443,700	-0.83(-1.79%)
Jul 02, 2004	46.10	46.24	45.78	46.14	9,516,127	+0.14(+0.31%)
Jul 01, 2004	46.79	46.89	46.00	46.00	21,088,692	-0.85(-1.82%)
Jun 30, 2004	46.63	46.85	46.48	46.85	13,756,429	+0.26(+0.56%)
Jun 29, 2004	46.12	46.75	46.12	46.59	9,825,877	+0.39(+0.83%)
Jun 28, 2004	46.34	46.62	46.09	46.21	19,530,876	-0.10(-0.21%)
Jun 25, 2004	45.56	46.46	45.56	46.30	15,986,377	+0.42(+0.91%)
Jun 24, 2004	46.03	46.30	45.81	45.88	10,453,435	-0.17(-0.36%)
Jun 23, 2004	45.26	46.10	45.25	46.05	20,623,060	+0.68(+1.51%)
Jun 22, 2004	45.05	45.38	44.64	45.37	12,580,386	+0.35(+0.78%)
Jun 21, 2004	45.21	45.42	44.99	45.02	7,736,700	-0.18(-0.40%)
Jun 18, 2004	44.90	45.41	44.87	45.20	14,443,419	+0.15(+0.34%)
Jun 17, 2004	45.08	45.30	44.74	45.04	21,591,342	-0.12(-0.26%)
Jun 16, 2004	44.99	45.23	44.84	45.16	10,907,735	+0.09(+0.19%)
Jun 15, 2004	44.59	45.20	44.56	45.07	25,187,718	+0.81(+1.82%)
Jun 14, 2004	44.84	44.91	44.17	44.26	14,137,950	-0.89(-1.96%)
Jun 10, 2004	45.24	45.33	44.90	45.15	11,408,624	+0.18(+0.40%)
Jun 09, 2004	45.69	45.87	44.97	44.97	13,002,200	-0.83(-1.81%)
Jun 08, 2004	45.71	45.90	45.60	45.80	7,867,400	-0.04(-0.10%)
Jun 07, 2004	45.23	45.88	45.11	45.84	12,508,111	+0.81(+1.81%)
Jun 04, 2004	44.93	45.31	44.73	45.03	13,879,573	+0.56(+1.25%)
Jun 03, 2004	45.29	45.33	44.47	44.47	14,888,905	-0.87(-1.93%)
Jun 02, 2004	45.59	45.63	45.16	45.35	16,187,085	-0.15(-0.33%)

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.