Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.35	34.69	34.33	34.69	19,500	+0.96(+2.85%)
Aug 30, 2004	33.84	34.20	33.68	33.73	27,800	-0.82(-2.37%)
Aug 27, 2004	34.12	34.69	34.12	34.55	35,700	+0.18(+0.52%)
Aug 26, 2004	34.00	34.38	34.00	34.37	29,600	+0.56(+1.66%)
Aug 25, 2004	33.45	33.81	33.27	33.81	23,600	+0.36(+1.08%)
Aug 24, 2004	33.70	33.78	33.26	33.45	24,600	+0.94(+2.89%)
Aug 23, 2004	33.00	33.00	32.40	32.51	13,000	-0.68(-2.05%)
Aug 20, 2004	32.90	33.19	32.78	33.19	11,800	+0.39(+1.19%)
Aug 19, 2004	32.88	33.08	32.65	32.80	23,700	+0.70(+2.18%)
Aug 18, 2004	31.50	32.20	31.49	32.10	28,200	+1.45(+4.73%)
Aug 17, 2004	30.70	30.87	30.55	30.65	61,100	-0.54(-1.73%)
Aug 16, 2004	31.06	31.48	31.03	31.19	14,900	-0.12(-0.38%)
Aug 13, 2004	31.60	31.68	31.31	31.31	11,500	-0.12(-0.38%)
Aug 12, 2004	31.55	31.82	31.36	31.43	47,100	+0.77(+2.51%)
Aug 11, 2004	30.80	31.00	30.28	30.66	74,500	-2.86(-8.53%)
Aug 10, 2004	33.44	33.52	33.22	33.52	46,300	-1.00(-2.90%)
Aug 09, 2004	34.70	34.73	34.44	34.52	50,800	-0.38(-1.09%)
Aug 06, 2004	35.53	35.54	34.34	34.90	30,300	-0.93(-2.60%)
Aug 05, 2004	36.25	36.35	35.75	35.83	41,300	+0.63(+1.79%)
Aug 04, 2004	35.32	35.43	35.00	35.20	31,200	+0.06(+0.17%)
Aug 03, 2004	35.58	35.59	34.59	35.14	56,700	-1.08(-2.98%)
Aug 02, 2004	35.90	36.25	35.79	36.22	12,600	+0.37(+1.03%)
Jul 30, 2004	35.73	35.85	35.50	35.85	18,900	+0.11(+0.31%)
Jul 29, 2004	35.70	35.82	35.37	35.74	34,100	+0.24(+0.68%)
Jul 28, 2004	35.29	35.50	34.95	35.50	46,800	-1.29(-3.51%)
Jul 27, 2004	36.20	36.87	36.09	36.79	48,800	+1.22(+3.43%)
Jul 26, 2004	36.12	36.12	35.31	35.57	74,900	-0.64(-1.77%)
Jul 23, 2004	36.60	36.60	36.11	36.21	24,600	-0.47(-1.28%)
Jul 22, 2004	36.75	36.79	36.00	36.68	92,600	-0.20(-0.54%)
Jul 21, 2004	37.65	37.98	36.82	36.88	56,500	-0.11(-0.30%)
Jul 20, 2004	36.95	37.00	36.69	36.99	59,300	+1.06(+2.95%)
Jul 19, 2004	36.20	36.28	35.72	35.93	70,500	+1.13(+3.25%)
Jul 16, 2004	35.00	35.04	34.72	34.80	42,200	+0.89(+2.62%)
Jul 15, 2004	34.00	34.20	33.87	33.91	24,100	+0.75(+2.26%)
Jul 14, 2004	33.30	33.30	33.03	33.16	28,400	-0.66(-1.95%)
Jul 13, 2004	34.00	34.05	33.72	33.82	31,300	+1.14(+3.49%)
Jul 12, 2004	33.15	33.15	32.47	32.68	22,100	-1.22(-3.60%)
Jul 09, 2004	33.85	33.90	33.44	33.90	21,000	+0.89(+2.70%)
Jul 08, 2004	32.90	33.25	32.90	33.01	46,000	-1.22(-3.56%)
Jul 07, 2004	34.28	34.37	33.93	34.23	85,000	-0.05(-0.15%)
Jul 06, 2004	34.41	34.54	34.20	34.28	114,700	-0.13(-0.38%)
Jul 02, 2004	34.65	34.70	34.30	34.41	87,700	+1.91(+5.88%)
Jul 01, 2004	33.29	33.29	32.41	32.50	36,500	-0.69(-2.08%)
Jun 30, 2004	33.12	33.40	33.00	33.19	25,100	+0.89(+2.76%)
Jun 29, 2004	32.10	32.35	31.85	32.30	34,300	-0.48(-1.46%)
Jun 28, 2004	33.00	33.33	32.70	32.78	69,900	+1.48(+4.73%)
Jun 25, 2004	31.26	31.40	31.13	31.30	25,000	+0.29(+0.94%)
Jun 24, 2004	31.25	31.39	30.85	31.01	46,500	+1.13(+3.78%)
Jun 23, 2004	29.30	29.95	29.25	29.88	34,900	+1.43(+5.03%)
Jun 22, 2004	28.39	28.46	28.04	28.45	36,200	+0.07(+0.25%)
Jun 21, 2004	28.75	28.90	28.38	28.38	23,600	-0.31(-1.08%)
Jun 18, 2004	28.50	28.80	28.41	28.69	82,700	-1.01(-3.40%)
Jun 17, 2004	29.50	29.88	29.15	29.70	32,800	-1.00(-3.26%)
Jun 16, 2004	30.75	30.84	30.22	30.70	38,200	-0.61(-1.95%)
Jun 15, 2004	30.72	31.36	30.72	31.31	85,500	+0.75(+2.45%)
Jun 14, 2004	31.01	31.10	30.31	30.56	70,700	-0.44(-1.42%)
Jun 10, 2004	31.00	31.00	30.58	31.00	38,400	+0.96(+3.20%)
Jun 09, 2004	30.75	30.87	30.03	30.04	26,800	-1.23(-3.93%)
Jun 08, 2004	31.05	31.84	30.90	31.27	56,400	+0.40(+1.30%)
Jun 07, 2004	30.55	30.87	30.40	30.87	81,100	+1.81(+6.23%)
Jun 04, 2004	29.10	29.30	28.97	29.06	74,700	+0.77(+2.72%)
Jun 03, 2004	28.85	29.25	28.20	28.29	167,500	-3.03(-9.67%)
Jun 02, 2004	31.41	31.75	30.91	31.32	44,800	+0.02(+0.06%)

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.