Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.21	33.06	32.16	33.02	2,242,263	+0.91(+2.84%)
Aug 30, 2004	32.16	32.86	31.88	32.11	2,037,486	-0.38(-1.18%)
Aug 27, 2004	31.78	32.87	31.63	32.49	1,793,587	+0.93(+2.95%)
Aug 26, 2004	32.07	32.20	31.34	31.56	2,827,532	-0.50(-1.56%)
Aug 25, 2004	31.85	32.18	30.95	32.06	3,051,088	+0.21(+0.67%)
Aug 24, 2004	32.54	32.80	31.62	31.85	3,236,974	-0.36(-1.11%)
Aug 23, 2004	33.82	34.04	32.09	32.21	3,534,080	-1.43(-4.26%)
Aug 20, 2004	33.10	33.77	32.72	33.64	2,566,642	+0.54(+1.62%)
Aug 19, 2004	33.12	33.58	32.67	33.10	2,377,179	-0.07(-0.22%)
Aug 18, 2004	32.91	33.28	32.22	33.17	3,290,069	+0.08(+0.24%)
Aug 17, 2004	33.38	33.79	32.82	33.09	2,658,859	-0.20(-0.59%)
Aug 16, 2004	31.94	33.36	31.89	33.29	3,113,795	+1.50(+4.73%)
Aug 13, 2004	31.71	32.38	31.54	31.79	2,111,707	+0.27(+0.85%)
Aug 12, 2004	32.60	32.60	31.36	31.52	1,925,932	-1.25(-3.82%)
Aug 11, 2004	32.97	32.97	31.74	32.77	3,197,852	-0.20(-0.60%)
Aug 10, 2004	31.69	33.03	31.62	32.97	3,503,005	+1.69(+5.41%)
Aug 09, 2004	30.69	31.80	30.64	31.28	2,342,416	+0.77(+2.52%)
Aug 06, 2004	31.86	32.03	29.97	30.51	4,745,081	-1.67(-5.20%)
Aug 05, 2004	33.52	33.95	32.12	32.18	2,721,119	-1.39(-4.13%)
Aug 04, 2004	33.15	33.75	32.80	33.57	2,153,064	+0.20(+0.59%)
Aug 03, 2004	33.96	34.03	33.32	33.37	1,975,896	-0.73(-2.15%)

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.