Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.24	36.54	36.05	36.54	5,020,306	+0.30(+0.83%)
Aug 30, 2004	36.37	36.62	36.24	36.24	4,282,705	-0.31(-0.84%)
Aug 27, 2004	36.30	36.56	36.24	36.55	5,153,398	+0.18(+0.50%)
Aug 26, 2004	36.24	36.43	36.13	36.37	4,931,934	+0.26(+0.72%)
Aug 25, 2004	35.88	36.19	35.76	36.11	5,432,908	+0.23(+0.64%)
Aug 24, 2004	35.72	35.92	35.69	35.88	5,277,608	+0.13(+0.37%)
Aug 23, 2004	35.75	35.94	35.72	35.75	4,004,267	-0.07(-0.18%)
Aug 20, 2004	35.51	35.84	35.32	35.81	6,032,055	+0.24(+0.68%)
Aug 19, 2004	35.91	35.95	35.45	35.57	6,559,066	-0.47(-1.30%)
Aug 18, 2004	35.75	36.07	35.70	36.04	7,153,465	+0.23(+0.66%)
Aug 17, 2004	35.89	35.90	35.56	35.81	7,452,579	-0.08(-0.24%)
Aug 16, 2004	35.72	35.90	35.39	35.89	7,302,486	+0.33(+0.94%)
Aug 13, 2004	35.58	35.76	35.34	35.56	5,900,647	+0.11(+0.31%)
Aug 12, 2004	35.54	35.77	35.45	35.45	7,173,987	-0.25(-0.70%)
Aug 11, 2004	35.38	35.70	35.13	35.70	10,516,161	+0.31(+0.87%)
Aug 10, 2004	34.63	35.39	34.61	35.39	7,115,788	+0.72(+2.09%)
Aug 09, 2004	34.67	34.91	34.45	34.66	5,245,292	+0.07(+0.19%)
Aug 06, 2004	34.61	34.96	34.35	34.60	7,551,211	-0.10(-0.30%)
Aug 05, 2004	35.21	35.35	34.70	34.70	5,885,638	-0.59(-1.68%)
Aug 04, 2004	35.00	35.51	34.95	35.30	7,858,289	+0.26(+0.75%)
Aug 03, 2004	34.61	35.37	34.60	35.04	8,597,421	+0.21(+0.60%)
Aug 02, 2004	34.45	35.32	34.40	34.83	10,525,504	+0.78(+2.28%)
Jul 30, 2004	34.46	34.60	33.63	34.05	11,406,611	-0.50(-1.46%)
Jul 29, 2004	34.85	34.86	34.28	34.55	7,525,634	-0.34(-0.97%)
Jul 28, 2004	34.64	34.96	34.36	34.89	9,660,631	-0.29(-0.83%)
Jul 27, 2004	34.68	35.19	34.63	35.19	7,777,116	+0.50(+1.45%)
Jul 26, 2004	34.36	34.70	34.11	34.68	7,552,130	+0.41(+1.20%)
Jul 23, 2004	36.54	36.54	33.96	34.27	9,430,437	-0.58(-1.67%)
Jul 22, 2004	34.74	35.11	34.62	34.85	6,968,911	+0.09(+0.26%)
Jul 21, 2004	35.52	35.56	34.67	34.76	10,938,413	-0.82(-2.31%)
Jul 20, 2004	35.84	35.89	35.43	35.58	7,805,144	-0.12(-0.33%)
Jul 19, 2004	36.24	36.24	35.65	35.70	6,844,549	-0.27(-0.76%)
Jul 16, 2004	36.25	36.29	35.92	35.98	8,500,626	+0.06(+0.16%)
Jul 15, 2004	35.96	36.14	35.88	35.92	8,488,680	-0.05(-0.13%)
Jul 14, 2004	35.64	36.04	35.63	35.96	7,373,703	+0.12(+0.33%)
Jul 13, 2004	35.62	35.87	35.62	35.85	5,393,853	+0.01(+0.04%)
Jul 12, 2004	35.77	35.92	35.50	35.83	7,544,625	+0.10(+0.29%)
Jul 09, 2004	35.56	35.85	35.56	35.73	6,214,617	+0.11(+0.31%)
Jul 08, 2004	35.55	35.96	35.50	35.62	8,024,770	+0.08(+0.24%)
Jul 07, 2004	35.36	35.66	35.32	35.53	6,674,392	+0.18(+0.50%)
Jul 06, 2004	35.43	35.75	35.28	35.36	8,030,437	-0.12(-0.33%)
Jul 02, 2004	35.44	35.64	35.26	35.47	6,529,353	+0.05(+0.15%)
Jul 01, 2004	35.62	35.81	35.26	35.42	10,256,715	-0.12(-0.35%)
Jun 30, 2004	35.77	35.81	35.40	35.55	9,922,681	-0.27(-0.75%)
Jun 29, 2004	35.55	35.94	35.54	35.81	7,183,636	+0.16(+0.46%)
Jun 28, 2004	36.02	36.03	35.45	35.65	9,626,784	-0.10(-0.27%)
Jun 25, 2004	36.16	36.18	35.45	35.75	14,459,320	-0.35(-0.98%)
Jun 24, 2004	36.37	36.45	36.08	36.10	9,074,962	-0.44(-1.20%)
Jun 23, 2004	36.60	36.63	36.21	36.54	8,069,185	+0.04(+0.11%)
Jun 22, 2004	36.79	36.79	36.27	36.50	10,045,513	+0.26(+0.72%)
Jun 21, 2004	35.97	36.59	35.96	36.24	9,724,804	+18.25(+101.47%)
Jun 18, 2004	18.02	18.20	17.95	17.99	31,118,576	-0.03(-0.16%)
Jun 17, 2004	18.15	18.16	18.02	18.02	8,653,629	-0.13(-0.73%)
Jun 16, 2004	18.12	18.18	18.09	18.15	5,527,406	+0.02(+0.13%)
Jun 15, 2004	18.05	18.22	18.03	18.13	10,317,212	+0.08(+0.45%)
Jun 14, 2004	17.96	18.05	17.96	18.04	7,420,722	+0.00(+0.02%)
Jun 10, 2004	18.08	18.08	17.92	18.04	9,280,344	-0.04(-0.22%)
Jun 09, 2004	17.96	18.11	17.96	18.08	7,964,426	+0.08(+0.43%)
Jun 08, 2004	17.85	18.00	17.85	18.00	9,320,471	+0.13(+0.72%)
Jun 07, 2004	17.67	17.87	17.62	17.87	6,764,907	+0.27(+1.51%)
Jun 04, 2004	17.71	17.71	17.57	17.61	6,766,133	-0.01(-0.07%)
Jun 03, 2004	17.74	17.82	17.62	17.62	6,466,253	-0.14(-0.79%)
Jun 02, 2004	17.77	17.82	17.73	17.76	8,361,714	+0.03(+0.19%)

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.