Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.40	33.63	33.31	33.54	1,112,688	+0.09(+0.25%)
Aug 30, 2004	33.23	33.52	33.04	33.46	401,758	+0.26(+0.80%)
Aug 27, 2004	33.21	33.34	33.05	33.19	268,620	+0.07(+0.21%)
Aug 26, 2004	33.06	34.10	32.88	33.12	581,542	+0.25(+0.75%)
Aug 25, 2004	32.89	33.00	32.39	32.88	642,720	+0.16(+0.50%)
Aug 24, 2004	33.53	33.97	32.64	32.71	960,915	-0.73(-2.17%)
Aug 23, 2004	33.42	33.79	33.29	33.44	366,130	+0.23(+0.69%)
Aug 20, 2004	32.86	33.24	32.66	33.21	430,238	+0.35(+1.06%)
Aug 19, 2004	32.98	33.17	32.64	32.86	380,428	-0.37(-1.10%)
Aug 18, 2004	32.48	33.28	32.46	33.23	725,580	+0.96(+2.96%)
Aug 17, 2004	32.12	32.62	32.07	32.27	510,167	+0.02(+0.05%)
Aug 16, 2004	31.31	32.30	31.25	32.25	763,318	+1.08(+3.45%)
Aug 13, 2004	31.66	31.74	31.15	31.18	622,679	-0.49(-1.54%)
Aug 12, 2004	32.00	32.04	31.49	31.66	659,714	-0.39(-1.22%)
Aug 11, 2004	32.08	32.26	31.64	32.06	560,915	-0.24(-0.74%)
Aug 10, 2004	31.40	32.31	31.40	32.30	605,919	+1.01(+3.22%)
Aug 09, 2004	31.14	31.64	31.14	31.29	396,836	+0.31(+0.99%)
Aug 06, 2004	31.44	31.44	30.92	30.98	1,029,360	-0.45(-1.44%)
Aug 05, 2004	32.94	32.98	31.43	31.43	1,253,327	-1.66(-5.03%)
Aug 04, 2004	32.72	33.31	32.24	33.10	654,791	+0.38(+1.15%)
Aug 03, 2004	33.28	33.66	32.72	32.72	824,144	-0.82(-2.44%)
Aug 02, 2004	33.30	33.56	32.85	33.54	712,688	+0.24(+0.72%)
Jul 30, 2004	32.92	33.30	32.72	33.30	647,642	+0.30(+0.90%)
Jul 29, 2004	30.97	33.23	30.50	33.00	3,226,258	+3.19(+10.70%)
Jul 28, 2004	29.65	29.89	29.63	29.81	1,979,142	+0.20(+0.69%)
Jul 27, 2004	29.74	29.75	29.48	29.61	829,652	-0.14(-0.46%)
Jul 26, 2004	29.95	30.15	29.57	29.74	643,540	+0.01(+0.03%)
Jul 23, 2004	30.03	30.16	29.45	29.74	712,570	-0.60(-1.97%)
Jul 22, 2004	30.46	30.66	29.65	30.33	1,260,125	-0.31(-1.00%)
Jul 21, 2004	31.14	31.41	30.56	30.64	748,551	-0.29(-0.94%)
Jul 20, 2004	30.61	30.93	30.21	30.93	1,009,670	+0.40(+1.31%)
Jul 19, 2004	31.32	31.33	30.48	30.53	1,089,366	-0.72(-2.29%)
Jul 16, 2004	31.84	31.91	31.21	31.25	1,563,788	-0.52(-1.64%)
Jul 15, 2004	32.01	32.17	31.72	31.77	692,998	-0.16(-0.51%)
Jul 14, 2004	31.91	32.32	31.78	31.93	965,721	+0.12(+0.38%)
Jul 13, 2004	31.48	31.99	31.48	31.81	1,549,841	+0.45(+1.44%)
Jul 12, 2004	31.53	31.57	31.26	31.36	684,091	-0.13(-0.41%)
Jul 09, 2004	31.31	31.71	31.31	31.48	748,902	+0.17(+0.55%)
Jul 08, 2004	32.29	32.29	31.30	31.31	1,206,331	-0.97(-3.01%)
Jul 07, 2004	32.42	32.80	32.04	32.29	824,261	-0.06(-0.18%)
Jul 06, 2004	33.23	33.32	32.35	32.35	837,739	-0.84(-2.55%)
Jul 02, 2004	33.53	33.53	32.89	33.19	625,374	-0.26(-0.77%)
Jul 01, 2004	34.51	34.51	33.45	33.45	1,464,169	-1.37(-3.92%)
Jun 30, 2004	34.44	34.89	34.25	34.81	430,120	+0.42(+1.22%)
Jun 29, 2004	34.22	34.63	34.22	34.39	473,601	+0.18(+0.52%)
Jun 28, 2004	34.45	34.71	34.04	34.22	744,097	-0.03(-0.07%)
Jun 25, 2004	34.05	34.43	34.05	34.24	1,012,131	+0.20(+0.60%)
Jun 24, 2004	34.56	34.56	33.97	34.04	994,317	-0.61(-1.75%)
Jun 23, 2004	34.64	34.86	34.57	34.64	599,122	-0.08(-0.22%)
Jun 22, 2004	35.01	35.01	34.32	34.72	620,452	-0.30(-0.85%)
Jun 21, 2004	35.07	35.34	35.02	35.02	282,098	-0.25(-0.70%)
Jun 18, 2004	35.54	35.61	35.23	35.26	738,589	-0.41(-1.15%)
Jun 17, 2004	35.24	35.73	34.98	35.67	759,802	+0.44(+1.26%)
Jun 16, 2004	35.16	35.37	35.08	35.23	499,737	+0.08(+0.22%)
Jun 15, 2004	34.86	35.23	34.78	35.15	809,611	+0.30(+0.86%)
Jun 14, 2004	34.83	34.89	34.66	34.86	554,234	+0.03(+0.07%)
Jun 10, 2004	34.73	34.84	34.48	34.83	707,648	+0.03(+0.07%)
Jun 09, 2004	34.90	34.96	34.75	34.80	438,910	-0.09(-0.27%)
Jun 08, 2004	35.07	35.12	34.72	34.90	601,466	-0.13(-0.37%)
Jun 07, 2004	34.30	35.03	34.25	35.03	586,230	+0.94(+2.75%)
Jun 04, 2004	34.00	34.16	33.82	34.09	378,318	+0.26(+0.78%)
Jun 03, 2004	34.47	34.47	33.82	33.82	774,100	-0.75(-2.17%)
Jun 02, 2004	34.23	34.82	34.08	34.57	1,283,096	+0.38(+1.10%)

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.