Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	70.04	70.28	69.56	70.14	14,746	+0.11(+0.15%)
Aug 30, 2004	70.66	70.66	69.89	70.04	56,162	-1.31(-1.84%)
Aug 27, 2004	71.06	71.46	70.99	71.35	18,093	+0.89(+1.26%)
Aug 26, 2004	70.06	70.55	70.06	70.46	13,805	+0.40(+0.57%)
Aug 25, 2004	69.39	70.15	69.11	70.06	13,910	+0.93(+1.34%)
Aug 24, 2004	68.99	69.74	68.91	69.13	24,996	-0.11(-0.15%)
Aug 23, 2004	69.03	70.04	69.03	69.23	17,256	+0.70(+1.02%)
Aug 20, 2004	67.88	68.65	67.70	68.54	6,588	+0.66(+0.97%)
Aug 19, 2004	67.65	68.23	67.60	67.88	26,983	+0.11(+0.16%)
Aug 18, 2004	66.75	67.78	66.75	67.77	49,364	+1.05(+1.58%)
Aug 17, 2004	66.74	67.12	66.46	66.72	49,260	+0.46(+0.69%)
Aug 16, 2004	65.23	66.26	65.23	66.26	60,764	+1.03(+1.58%)
Aug 13, 2004	65.52	65.52	64.84	65.23	35,036	-0.86(-1.30%)
Aug 12, 2004	66.74	66.97	66.05	66.09	64,739	-0.85(-1.27%)
Aug 11, 2004	67.84	67.84	66.36	66.94	82,727	-1.51(-2.21%)
Aug 10, 2004	68.00	68.75	67.65	68.45	45,913	+1.35(+2.01%)
Aug 09, 2004	67.31	67.48	67.00	67.10	36,605	-0.56(-0.83%)
Aug 06, 2004	68.84	68.84	67.65	67.67	27,610	-1.42(-2.06%)
Aug 05, 2004	70.53	70.53	69.09	69.09	29,179	-1.44(-2.05%)
Aug 04, 2004	69.51	70.61	69.43	70.53	47,063	-1.64(-2.27%)
Aug 03, 2004	72.91	72.92	72.07	72.17	12,968	-1.45(-1.97%)
Aug 02, 2004	73.43	73.62	73.18	73.62	28,656	-0.29(-0.39%)
Jul 30, 2004	73.62	74.15	73.57	73.91	14,746	+1.39(+1.91%)
Jul 29, 2004	71.71	72.52	71.57	72.52	23,009	-0.52(-0.71%)
Jul 28, 2004	72.86	73.09	71.75	73.04	33,990	+0.52(+0.71%)
Jul 27, 2004	72.00	72.78	71.83	72.52	33,153	+0.76(+1.07%)
Jul 26, 2004	72.28	72.52	71.24	71.76	22,799	+1.07(+1.51%)
Jul 23, 2004	71.42	71.43	70.68	70.69	20,917	-1.26(-1.75%)
Jul 22, 2004	71.71	72.07	71.24	71.95	58,150	-0.73(-1.00%)
Jul 21, 2004	74.34	74.44	72.67	72.68	27,820	-0.71(-0.96%)
Jul 20, 2004	72.57	73.58	72.16	73.38	31,585	-1.67(-2.23%)
Jul 19, 2004	74.96	75.52	74.67	75.06	35,141	+0.44(+0.59%)
Jul 16, 2004	75.44	75.54	74.62	74.62	11,190	+0.31(+0.41%)
Jul 15, 2004	74.67	74.67	74.27	74.31	29,702	-0.59(-0.79%)
Jul 14, 2004	75.68	76.23	74.78	74.90	48,632	-4.50(-5.67%)
Jul 13, 2004	79.07	79.69	78.74	79.41	32,317	+0.39(+0.50%)
Jul 12, 2004	79.26	79.36	78.60	79.02	44,763	+0.76(+0.97%)
Jul 09, 2004	77.84	78.40	77.68	78.26	19,034	+2.06(+2.70%)
Jul 08, 2004	76.83	77.23	76.20	76.20	28,238	-2.32(-2.96%)
Jul 07, 2004	77.78	78.66	77.78	78.53	17,779	+0.81(+1.05%)
Jul 06, 2004	78.40	78.40	77.40	77.72	82,623	-3.36(-4.14%)
Jul 02, 2004	80.99	81.09	80.46	81.07	23,427	-0.41(-0.50%)
Jul 01, 2004	82.04	82.42	81.27	81.48	68,190	-0.55(-0.68%)
Jun 30, 2004	81.94	82.19	81.42	82.04	29,388	-0.16(-0.20%)
Jun 29, 2004	81.37	82.33	81.37	82.20	29,911	+0.83(+1.02%)
Jun 28, 2004	82.18	82.47	81.27	81.37	17,779	+0.05(+0.06%)
Jun 25, 2004	81.80	81.89	80.99	81.32	28,133	+1.29(+1.61%)
Jun 24, 2004	80.32	80.35	79.69	80.03	38,278	+1.29(+1.64%)
Jun 23, 2004	78.02	79.10	77.59	78.74	71,118	+1.67(+2.17%)
Jun 22, 2004	76.87	77.16	76.49	77.07	34,618	+1.04(+1.37%)
Jun 21, 2004	76.25	76.36	76.01	76.02	40,161	+1.20(+1.61%)
Jun 18, 2004	74.31	75.30	74.31	74.82	22,276	-0.45(-0.60%)
Jun 17, 2004	75.77	75.85	75.07	75.27	18,407	-0.49(-0.64%)
Jun 16, 2004	75.20	75.77	74.91	75.76	18,825	-0.83(-1.09%)
Jun 15, 2004	75.54	76.86	75.54	76.59	29,597	+1.33(+1.77%)
Jun 14, 2004	76.08	76.08	75.21	75.26	20,498	-4.42(-5.54%)
Jun 10, 2004	79.84	80.13	79.47	79.68	18,198	+1.86(+2.40%)
Jun 09, 2004	79.36	79.42	77.79	77.81	18,720	-2.89(-3.58%)
Jun 08, 2004	80.03	81.11	79.89	80.70	35,350	+0.53(+0.66%)
Jun 07, 2004	79.15	80.22	78.98	80.17	15,060	+2.84(+3.67%)
Jun 04, 2004	76.97	77.61	76.94	77.33	15,478	+1.40(+1.84%)
Jun 03, 2004	76.25	76.78	75.94	75.94	28,761	-2.78(-3.53%)
Jun 02, 2004	78.83	79.04	78.37	78.72	25,205	-0.33(-0.41%)

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.