Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	51.67	51.98	51.38	51.98	445,659	+0.13(+0.24%)
Aug 30, 2004	52.22	52.38	51.74	51.86	269,662	-0.24(-0.46%)
Aug 27, 2004	52.24	52.28	51.87	52.09	185,848	+0.01(+0.01%)
Aug 26, 2004	52.52	52.64	52.02	52.09	328,103	-0.64(-1.22%)
Aug 25, 2004	52.36	52.90	51.91	52.73	437,966	+0.35(+0.66%)
Aug 24, 2004	52.79	52.84	52.16	52.38	553,227	-0.34(-0.65%)
Aug 23, 2004	53.33	53.48	52.63	52.72	203,394	-0.61(-1.14%)
Aug 20, 2004	53.42	53.67	53.27	53.33	218,915	-0.21(-0.39%)
Aug 19, 2004	53.35	53.72	53.24	53.54	289,907	+0.01(+0.03%)
Aug 18, 2004	53.12	53.55	52.83	53.52	203,664	+0.34(+0.64%)
Aug 17, 2004	53.18	53.29	52.87	53.18	367,648	+0.15(+0.28%)
Aug 16, 2004	52.65	53.65	52.61	53.04	499,780	+0.68(+1.30%)
Aug 13, 2004	52.61	52.71	52.01	52.35	598,981	-0.50(-0.94%)
Aug 12, 2004	53.31	53.44	52.67	52.85	296,386	-0.46(-0.86%)
Aug 11, 2004	53.38	53.64	52.87	53.31	497,621	-0.15(-0.28%)
Aug 10, 2004	53.14	53.78	53.04	53.46	480,615	+0.47(+0.88%)
Aug 09, 2004	53.27	53.57	52.89	52.99	681,850	-0.24(-0.46%)
Aug 06, 2004	53.24	53.24	52.56	53.24	474,002	+0.00(+0.00%)
Aug 05, 2004	53.49	53.55	53.24	53.24	383,034	-0.20(-0.37%)
Aug 04, 2004	53.52	53.64	53.26	53.44	401,120	-0.27(-0.50%)
Aug 03, 2004	53.98	54.07	52.31	53.70	525,964	-0.39(-0.71%)
Aug 02, 2004	54.44	54.44	53.64	54.09	470,628	-0.36(-0.65%)
Jul 30, 2004	54.63	54.66	54.24	54.44	300,435	-0.26(-0.47%)
Jul 29, 2004	54.57	54.70	54.05	54.70	566,049	+0.50(+0.92%)
Jul 28, 2004	54.75	55.14	53.81	54.21	423,389	-0.53(-0.97%)
Jul 27, 2004	54.84	54.97	54.46	54.74	546,209	-0.10(-0.18%)
Jul 26, 2004	54.83	55.12	54.55	54.84	1,407,700	+0.76(+1.40%)
Jul 23, 2004	53.20	54.37	52.61	54.08	1,043,560	+0.70(+1.30%)
Jul 22, 2004	53.53	53.78	53.25	53.38	1,098,357	-0.06(-0.11%)
Jul 21, 2004	55.35	55.67	53.42	53.44	2,319,803	-1.90(-3.44%)
Jul 20, 2004	57.05	57.05	54.42	55.35	4,463,070	-4.64(-7.73%)
Jul 19, 2004	58.97	59.99	58.97	59.99	634,747	+1.13(+1.91%)
Jul 16, 2004	58.90	59.13	58.64	58.86	261,025	+0.03(+0.05%)
Jul 15, 2004	58.98	59.13	58.52	58.83	393,562	-0.27(-0.46%)
Jul 14, 2004	59.42	59.60	58.73	59.10	324,054	-0.43(-0.72%)
Jul 13, 2004	59.64	59.98	59.42	59.53	203,259	-0.02(-0.04%)
Jul 12, 2004	59.10	59.63	58.96	59.56	153,186	+0.18(+0.30%)
Jul 09, 2004	58.68	59.44	58.68	59.38	355,231	+0.80(+1.37%)
Jul 08, 2004	59.10	59.16	58.50	58.58	336,876	-0.41(-0.69%)
Jul 07, 2004	59.01	59.21	58.64	58.98	339,035	+0.04(+0.08%)
Jul 06, 2004	59.04	59.04	58.53	58.94	286,128	-0.10(-0.16%)
Jul 02, 2004	58.94	59.49	58.77	59.04	501,535	+0.15(+0.25%)
Jul 01, 2004	59.50	59.64	58.88	58.89	414,616	-0.65(-1.10%)
Jun 30, 2004	58.96	59.54	58.94	59.54	629,753	+0.47(+0.80%)
Jun 29, 2004	59.26	59.42	58.91	59.07	535,141	-0.19(-0.33%)
Jun 28, 2004	59.88	60.11	59.16	59.26	491,277	-0.56(-0.94%)
Jun 25, 2004	59.83	60.10	59.64	59.82	312,852	+0.10(+0.17%)
Jun 24, 2004	60.13	60.41	59.67	59.72	381,010	-0.42(-0.70%)
Jun 23, 2004	60.01	60.31	59.76	60.14	573,202	+0.05(+0.09%)
Jun 22, 2004	60.09	60.38	59.68	60.09	461,315	-0.19(-0.31%)
Jun 21, 2004	60.42	60.42	59.67	60.27	820,596	-0.26(-0.43%)
Jun 18, 2004	60.21	60.72	60.16	60.53	640,280	+0.14(+0.23%)
Jun 17, 2004	59.27	60.62	59.26	60.39	781,455	+1.12(+1.89%)
Jun 16, 2004	60.68	60.69	59.13	59.27	1,624,456	-1.78(-2.91%)
Jun 15, 2004	61.46	61.57	60.62	61.05	501,805	-0.22(-0.36%)
Jun 14, 2004	61.50	61.65	61.09	61.27	367,918	-0.36(-0.59%)
Jun 10, 2004	61.50	61.94	61.24	61.64	535,951	-0.67(-1.08%)
Jun 09, 2004	62.73	62.73	62.19	62.31	310,692	-0.38(-0.60%)
Jun 08, 2004	62.94	63.12	62.42	62.69	286,533	-0.34(-0.54%)
Jun 07, 2004	61.90	63.03	61.90	63.03	468,738	+1.16(+1.88%)
Jun 04, 2004	61.21	62.07	61.21	61.87	301,515	+0.77(+1.26%)
Jun 03, 2004	61.46	61.71	60.94	61.10	433,647	-0.37(-0.60%)
Jun 02, 2004	60.57	61.54	60.44	61.47	367,648	+1.08(+1.79%)

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.