Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	62.44	62.67	60.42	60.74	10,082	-1.70(-2.72%)
Aug 30, 2004	61.96	63.82	61.76	62.44	14,111	+0.55(+0.90%)
Aug 27, 2004	62.71	63.07	61.21	61.88	5,900	-0.71(-1.14%)
Aug 26, 2004	62.87	63.86	62.59	62.59	8,261	-0.67(-1.06%)
Aug 25, 2004	61.80	63.27	61.09	63.27	10,739	+1.58(+2.56%)
Aug 24, 2004	63.66	63.70	60.98	61.68	8,244	+0.16(+0.26%)
Aug 23, 2004	63.11	63.11	61.13	61.53	7,654	-0.79(-1.27%)
Aug 20, 2004	60.54	62.63	60.10	62.32	6,820	+2.53(+4.23%)
Aug 19, 2004	60.66	61.92	59.71	59.79	7,418	-1.50(-2.45%)
Aug 18, 2004	62.75	62.91	59.79	61.29	16,833	-2.02(-3.19%)
Aug 17, 2004	65.36	65.36	62.74	63.31	5,580	-1.34(-2.08%)
Aug 16, 2004	63.94	64.65	62.60	64.65	8,160	+1.62(+2.57%)
Aug 13, 2004	62.48	63.46	62.48	63.03	8,396	+0.40(+0.63%)
Aug 12, 2004	62.04	63.23	61.80	62.63	3,844	-0.08(-0.13%)
Aug 11, 2004	62.59	63.15	61.72	62.71	9,222	-1.42(-2.22%)
Aug 10, 2004	62.48	64.25	62.36	64.14	4,214	+2.61(+4.24%)
Aug 09, 2004	63.27	63.27	60.89	61.53	4,411	+0.04(+0.06%)
Aug 06, 2004	62.87	64.85	61.41	61.49	13,251	-2.81(-4.37%)
Aug 05, 2004	62.87	66.07	61.68	64.29	14,212	+1.03(+1.62%)
Aug 04, 2004	63.70	64.73	62.87	63.27	6,642	-1.42(-2.20%)
Aug 03, 2004	63.11	65.48	63.11	64.69	4,383	+0.43(+0.67%)
Aug 02, 2004	64.18	65.40	63.70	64.26	11,582	-0.55(-0.85%)
Jul 30, 2004	64.06	65.24	64.02	64.81	5,597	+0.04(+0.06%)
Jul 29, 2004	65.84	66.07	64.14	64.77	6,288	-0.08(-0.12%)
Jul 28, 2004	64.33	66.43	62.63	64.85	10,048	-0.04(-0.06%)
Jul 27, 2004	64.14	65.24	62.75	64.89	13,454	+2.02(+3.21%)
Jul 26, 2004	62.63	63.98	62.08	62.87	9,272	+0.79(+1.27%)
Jul 23, 2004	62.28	62.59	60.74	62.08	6,777	+0.47(+0.77%)
Jul 22, 2004	64.06	64.22	59.83	61.61	15,039	-2.85(-4.42%)
Jul 21, 2004	65.09	66.51	64.45	64.45	9,492	-1.54(-2.34%)
Jul 20, 2004	63.74	66.19	63.74	65.99	3,321	+1.94(+3.02%)
Jul 19, 2004	64.49	65.84	63.46	64.06	8,682	+0.12(+0.19%)
Jul 16, 2004	63.31	64.45	63.31	63.94	8,092	+0.04(+0.06%)
Jul 15, 2004	63.66	64.81	63.11	63.90	15,275	+0.28(+0.43%)
Jul 14, 2004	63.39	66.39	63.27	63.62	17,079	+0.04(+0.06%)
Jul 13, 2004	66.59	66.83	63.50	63.58	16,691	-2.69(-4.06%)
Jul 12, 2004	64.97	67.02	64.97	66.27	12,476	-0.22(-0.33%)
Jul 09, 2004	65.05	66.79	64.69	66.49	7,654	+1.76(+2.72%)
Jul 08, 2004	63.70	67.02	63.58	64.73	7,974	+0.83(+1.30%)
Jul 07, 2004	64.25	65.24	63.86	63.90	8,784	-1.03(-1.58%)
Jul 06, 2004	67.42	67.46	64.37	64.93	23,351	-3.48(-5.09%)
Jul 02, 2004	66.23	68.68	66.23	68.41	6,052	+2.06(+3.10%)
Jul 01, 2004	70.23	70.23	66.23	66.35	10,250	-3.24(-4.66%)
Jun 30, 2004	66.51	70.15	66.51	69.59	8,868	+1.42(+2.09%)
Jun 29, 2004	68.41	70.30	67.66	68.17	14,685	-1.11(-1.60%)
Jun 28, 2004	67.02	70.42	66.63	69.28	36,619	+0.95(+1.39%)
Jun 25, 2004	66.39	68.39	64.77	68.33	27,296	+2.97(+4.54%)
Jun 24, 2004	63.98	66.23	63.27	65.36	22,069	+2.69(+4.29%)
Jun 23, 2004	63.19	64.33	62.28	62.67	21,850	+0.00(+0.00%)
Jun 22, 2004	63.78	64.25	61.33	62.67	26,824	+0.00(+0.00%)
Jun 21, 2004	61.61	63.70	61.61	62.67	8,918	+1.07(+1.73%)
Jun 18, 2004	60.58	62.87	60.58	61.61	13,487	-0.87(-1.39%)
Jun 17, 2004	62.52	62.99	60.14	62.48	3,253	+0.20(+0.32%)
Jun 16, 2004	62.91	63.27	60.42	62.28	9,492	-0.55(-0.88%)
Jun 15, 2004	59.91	63.27	59.91	62.83	8,244	+2.45(+4.06%)
Jun 14, 2004	63.19	63.27	59.95	60.38	9,390	-1.98(-3.17%)
Jun 10, 2004	62.28	63.15	61.05	62.36	8,278	-0.91(-1.44%)
Jun 09, 2004	60.26	63.39	60.26	63.27	9,745	+1.82(+2.96%)
Jun 08, 2004	61.25	63.50	60.66	61.45	9,424	-1.58(-2.51%)
Jun 07, 2004	62.48	64.02	61.57	63.03	6,727	-0.24(-0.38%)
Jun 04, 2004	61.29	63.66	61.29	63.27	7,856	+2.41(+3.96%)
Jun 03, 2004	61.05	63.19	60.74	60.85	13,353	-1.78(-2.84%)
Jun 02, 2004	63.31	64.29	62.44	62.63	7,350	-0.67(-1.06%)

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.