Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.92	37.56	36.87	37.41	100,049	+0.58(+1.58%)
Aug 30, 2004	37.47	37.52	36.79	36.83	98,764	-0.77(-2.05%)
Aug 27, 2004	37.09	37.65	37.05	37.60	78,660	+0.44(+1.17%)
Aug 26, 2004	37.30	37.39	36.97	37.17	95,958	-0.18(-0.48%)
Aug 25, 2004	37.13	37.54	36.70	37.35	116,646	+0.29(+0.79%)
Aug 24, 2004	37.04	37.45	36.84	37.05	89,881	+0.23(+0.63%)
Aug 23, 2004	37.00	37.13	36.75	36.82	117,231	-0.18(-0.49%)
Aug 20, 2004	36.88	37.03	36.43	37.00	298,980	+0.22(+0.60%)
Aug 19, 2004	37.60	37.60	36.70	36.78	141,191	-0.94(-2.50%)
Aug 18, 2004	37.05	37.89	36.75	37.72	100,400	+0.62(+1.66%)
Aug 17, 2004	37.22	37.39	36.88	37.11	125,529	-0.02(-0.05%)
Aug 16, 2004	36.53	37.34	36.53	37.12	88,127	+0.52(+1.43%)
Aug 13, 2004	36.75	36.98	36.52	36.60	87,426	-0.03(-0.09%)
Aug 12, 2004	36.79	36.87	36.32	36.64	109,400	-0.21(-0.58%)
Aug 11, 2004	37.65	37.65	36.66	36.85	209,099	-0.88(-2.34%)
Aug 10, 2004	36.58	37.76	36.58	37.73	182,684	+1.36(+3.74%)
Aug 09, 2004	36.45	36.68	36.17	36.37	147,853	+0.07(+0.19%)
Aug 06, 2004	36.82	36.91	36.18	36.30	230,956	-0.62(-1.67%)
Aug 05, 2004	37.53	37.53	36.82	36.92	256,319	-0.62(-1.66%)
Aug 04, 2004	37.62	37.71	37.05	37.54	182,567	-0.09(-0.23%)
Aug 03, 2004	38.28	38.28	37.58	37.63	173,918	-0.65(-1.70%)
Aug 02, 2004	37.99	38.30	37.54	38.28	127,049	+0.25(+0.65%)
Jul 30, 2004	37.94	38.45	37.71	38.03	176,840	+0.02(+0.05%)
Jul 29, 2004	37.39	38.06	37.18	38.01	156,152	+0.67(+1.79%)
Jul 28, 2004	37.39	37.52	36.88	37.35	124,711	-0.15(-0.39%)
Jul 27, 2004	36.79	37.62	36.70	37.49	165,502	+0.63(+1.72%)
Jul 26, 2004	37.00	37.29	36.70	36.86	228,969	-0.15(-0.39%)
Jul 23, 2004	37.28	37.39	36.88	37.00	240,306	-0.26(-0.69%)
Jul 22, 2004	37.53	37.58	37.10	37.26	257,137	-0.27(-0.71%)
Jul 21, 2004	38.07	38.26	37.46	37.53	296,643	-0.47(-1.24%)
Jul 20, 2004	37.56	38.00	37.35	38.00	154,048	+0.33(+0.89%)
Jul 19, 2004	37.76	37.86	37.44	37.66	181,632	-0.20(-0.52%)
Jul 16, 2004	37.83	38.46	37.22	37.86	200,099	+0.15(+0.41%)
Jul 15, 2004	36.92	38.26	36.49	37.71	391,783	+0.62(+1.66%)
Jul 14, 2004	36.92	37.17	36.88	37.09	164,918	+0.04(+0.12%)
Jul 13, 2004	37.11	37.39	36.97	37.05	193,788	-0.27(-0.71%)
Jul 12, 2004	37.17	37.51	37.06	37.31	192,151	-0.02(-0.05%)
Jul 09, 2004	37.08	37.39	37.08	37.33	202,671	+0.24(+0.65%)
Jul 08, 2004	37.30	37.30	36.52	37.09	716,945	-0.21(-0.57%)
Jul 07, 2004	40.00	40.00	37.13	37.30	1,467,085	-3.80(-9.24%)
Jul 06, 2004	42.28	42.28	41.10	41.10	97,712	-1.17(-2.77%)
Jul 02, 2004	42.44	42.44	42.06	42.27	79,478	-0.04(-0.10%)
Jul 01, 2004	42.91	43.09	42.03	42.32	96,543	-0.59(-1.38%)
Jun 30, 2004	42.37	42.91	42.31	42.91	102,270	+0.47(+1.11%)
Jun 29, 2004	41.62	42.56	41.62	42.44	97,829	+0.81(+1.95%)
Jun 28, 2004	42.22	42.22	41.43	41.62	88,595	-0.17(-0.41%)
Jun 25, 2004	41.50	41.82	41.15	41.79	172,749	+0.23(+0.56%)
Jun 24, 2004	42.01	42.09	41.51	41.56	121,088	-0.55(-1.30%)
Jun 23, 2004	41.32	42.15	41.07	42.11	123,309	+0.92(+2.22%)
Jun 22, 2004	40.77	41.23	40.77	41.20	142,945	+0.27(+0.67%)
Jun 21, 2004	40.98	41.17	40.82	40.92	61,128	-0.21(-0.52%)
Jun 18, 2004	40.68	41.18	40.68	41.14	75,154	+0.27(+0.67%)
Jun 17, 2004	40.94	41.11	40.73	40.86	94,907	-0.25(-0.60%)
Jun 16, 2004	40.90	41.12	40.61	41.11	73,868	+0.17(+0.42%)
Jun 15, 2004	40.70	41.15	40.64	40.94	117,815	+0.27(+0.65%)
Jun 14, 2004	41.08	41.08	40.51	40.67	109,400	-0.50(-1.21%)
Jun 10, 2004	40.51	41.25	40.51	41.17	148,438	+0.74(+1.84%)
Jun 09, 2004	40.67	41.20	40.41	40.43	145,165	-0.30(-0.74%)
Jun 08, 2004	40.56	40.94	40.55	40.73	126,347	-0.05(-0.13%)
Jun 07, 2004	39.90	40.81	39.85	40.78	144,113	+0.92(+2.32%)
Jun 04, 2004	39.31	39.98	39.31	39.85	70,712	+0.59(+1.50%)
Jun 03, 2004	40.08	40.12	39.26	39.26	97,945	-0.78(-1.94%)
Jun 02, 2004	40.21	40.28	39.77	40.04	118,984	-0.09(-0.23%)

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.