Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.09	34.60	34.09	34.51	811,574	+0.43(+1.28%)
Aug 30, 2004	33.84	34.32	33.76	34.08	881,818	+0.11(+0.32%)
Aug 27, 2004	34.09	34.10	33.62	33.97	986,885	-0.23(-0.66%)
Aug 26, 2004	33.93	34.30	33.74	34.20	822,703	+0.18(+0.52%)
Aug 25, 2004	33.43	34.20	33.30	34.02	1,073,283	+0.69(+2.06%)
Aug 24, 2004	33.34	33.70	33.19	33.33	1,074,839	+0.27(+0.81%)
Aug 23, 2004	33.11	33.42	32.90	33.07	1,220,832	+0.23(+0.69%)
Aug 20, 2004	33.58	33.59	32.84	32.84	2,428,022	-0.67(-1.99%)
Aug 19, 2004	33.84	34.20	33.38	33.51	1,552,785	-0.35(-1.04%)
Aug 18, 2004	33.94	34.19	33.64	33.86	1,082,378	-0.34(-1.00%)
Aug 17, 2004	34.26	34.58	34.20	34.20	688,079	+0.26(+0.76%)
Aug 16, 2004	33.34	34.10	33.28	33.94	748,390	+0.77(+2.32%)
Aug 13, 2004	32.91	33.53	32.91	33.18	589,474	+0.23(+0.71%)
Aug 12, 2004	33.33	33.33	32.67	32.94	1,363,713	-0.57(-1.70%)
Aug 11, 2004	33.44	33.76	33.13	33.51	1,312,735	-0.33(-0.96%)
Aug 10, 2004	33.55	34.09	33.51	33.84	1,609,626	+0.75(+2.27%)
Aug 09, 2004	33.53	33.68	33.00	33.08	1,331,403	-0.37(-1.10%)
Aug 06, 2004	33.84	33.88	33.03	33.45	2,416,534	-0.80(-2.34%)
Aug 05, 2004	34.81	34.89	34.10	34.25	1,007,108	-0.60(-1.73%)
Aug 04, 2004	35.12	35.12	34.36	34.86	1,593,352	-0.24(-0.69%)
Aug 03, 2004	35.68	35.92	34.99	35.10	1,107,029	-0.35(-0.99%)
Aug 02, 2004	35.68	35.68	35.26	35.45	1,389,561	-0.28(-0.77%)
Jul 30, 2004	36.21	36.39	35.67	35.72	1,156,691	-0.57(-1.57%)
Jul 29, 2004	36.48	36.65	36.20	36.29	2,084,700	+0.56(+1.57%)
Jul 28, 2004	36.02	37.19	35.35	35.73	5,502,360	+1.31(+3.81%)
Jul 27, 2004	33.43	34.80	33.43	34.42	1,946,127	+1.01(+3.03%)
Jul 26, 2004	34.02	34.25	33.09	33.41	1,632,722	-0.58(-1.70%)
Jul 23, 2004	34.39	34.55	33.84	33.99	1,727,976	-0.59(-1.72%)
Jul 22, 2004	34.72	34.72	33.98	34.58	1,431,563	-0.14(-0.41%)
Jul 21, 2004	35.18	35.32	34.62	34.72	1,317,641	-0.46(-1.31%)
Jul 20, 2004	35.60	35.63	35.14	35.18	1,121,269	-0.60(-1.68%)
Jul 19, 2004	35.93	36.02	35.63	35.78	502,716	-0.17(-0.47%)
Jul 16, 2004	36.36	36.41	35.92	35.95	545,796	-0.22(-0.60%)
Jul 15, 2004	35.98	36.56	35.93	36.17	776,751	+0.15(+0.42%)
Jul 14, 2004	35.72	36.42	35.57	36.02	933,753	+0.16(+0.44%)
Jul 13, 2004	35.56	36.23	35.47	35.86	745,040	+0.20(+0.56%)
Jul 12, 2004	35.43	35.86	34.91	35.66	938,181	+0.25(+0.71%)
Jul 09, 2004	35.47	35.56	35.20	35.41	741,450	-0.05(-0.14%)
Jul 08, 2004	36.14	36.17	35.43	35.46	1,744,490	-0.79(-2.17%)
Jul 07, 2004	36.10	36.35	35.99	36.24	753,656	+0.20(+0.56%)
Jul 06, 2004	35.93	36.18	35.82	36.04	1,190,436	+0.19(+0.54%)
Jul 02, 2004	36.60	36.60	35.85	35.85	675,753	-0.82(-2.23%)
Jul 01, 2004	36.23	36.78	36.03	36.67	1,452,624	+0.39(+1.08%)
Jun 30, 2004	36.77	36.81	36.27	36.28	1,485,293	-0.41(-1.12%)
Jun 29, 2004	37.06	37.21	36.59	36.69	954,814	-0.38(-1.04%)
Jun 28, 2004	37.94	38.01	37.07	37.07	1,487,208	-0.77(-2.03%)
Jun 25, 2004	37.40	37.84	37.37	37.84	1,762,918	+0.35(+0.94%)
Jun 24, 2004	37.09	37.49	36.82	37.49	1,984,540	+0.48(+1.31%)
Jun 23, 2004	35.98	37.00	35.92	37.00	1,599,335	+0.86(+2.38%)
Jun 22, 2004	35.91	36.30	35.82	36.14	1,138,501	+0.21(+0.58%)
Jun 21, 2004	35.95	36.48	35.84	35.93	758,442	-0.21(-0.58%)
Jun 18, 2004	36.02	36.44	35.78	36.14	2,654,669	-0.01(-0.02%)
Jun 17, 2004	34.64	36.48	34.55	36.15	3,661,778	+2.17(+6.39%)
Jun 16, 2004	34.26	34.37	33.84	33.98	974,918	-0.24(-0.71%)
Jun 15, 2004	34.05	34.28	33.99	34.22	1,010,339	+0.51(+1.51%)
Jun 14, 2004	34.50	34.50	33.63	33.71	1,214,609	-0.81(-2.35%)
Jun 10, 2004	34.61	35.03	34.39	34.52	760,237	-0.08(-0.24%)
Jun 09, 2004	34.81	35.19	34.57	34.60	1,593,711	-0.19(-0.55%)
Jun 08, 2004	34.45	34.81	34.39	34.80	1,467,583	+0.59(+1.73%)
Jun 07, 2004	33.22	34.26	33.19	34.20	2,383,985	+1.53(+4.68%)
Jun 04, 2004	32.16	32.67	32.14	32.67	1,015,963	+0.78(+2.44%)
Jun 03, 2004	32.26	32.26	31.69	31.90	2,508,318	-0.46(-1.42%)
Jun 02, 2004	32.62	32.86	32.11	32.36	1,776,680	-0.27(-0.82%)

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.