Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.64	34.75	33.98	34.31	22,100	+0.10(+0.29%)
Aug 30, 2004	34.34	34.75	34.17	34.21	13,900	-0.34(-0.98%)
Aug 27, 2004	34.22	34.83	34.22	34.55	7,900	-0.04(-0.12%)
Aug 26, 2004	34.73	34.80	34.38	34.59	17,400	-0.17(-0.49%)
Aug 25, 2004	34.03	34.76	34.03	34.76	20,300	+0.20(+0.58%)
Aug 24, 2004	34.71	34.82	33.91	34.56	24,600	+0.45(+1.32%)
Aug 23, 2004	34.57	34.73	34.11	34.11	15,673	-0.62(-1.79%)
Aug 20, 2004	34.05	34.74	33.50	34.73	34,600	+0.95(+2.81%)
Aug 19, 2004	33.67	34.49	33.67	33.78	18,900	-0.29(-0.85%)
Aug 18, 2004	33.07	34.50	33.06	34.07	23,496	+0.34(+1.01%)
Aug 17, 2004	34.49	34.49	33.67	33.73	5,800	-0.26(-0.76%)
Aug 16, 2004	33.55	33.99	33.54	33.99	19,300	+0.54(+1.61%)
Aug 13, 2004	33.73	33.73	33.03	33.45	14,800	+0.36(+1.09%)
Aug 12, 2004	33.16	33.80	33.03	33.09	44,100	-0.69(-2.04%)
Aug 11, 2004	33.65	33.98	33.35	33.78	21,300	-0.31(-0.91%)
Aug 10, 2004	33.32	34.09	33.32	34.09	28,300	+0.99(+2.99%)
Aug 09, 2004	33.51	33.84	33.10	33.10	27,300	-0.40(-1.19%)
Aug 06, 2004	33.80	34.24	33.50	33.50	54,900	-0.40(-1.18%)
Aug 05, 2004	34.20	34.66	33.87	33.90	46,700	-0.27(-0.79%)
Aug 04, 2004	34.03	34.76	34.03	34.17	34,000	-0.05(-0.15%)
Aug 03, 2004	34.33	34.94	34.11	34.22	35,500	-0.10(-0.29%)
Aug 02, 2004	34.28	34.93	34.06	34.32	58,400	-0.22(-0.64%)
Jul 30, 2004	35.06	35.11	34.47	34.54	22,800	-0.44(-1.26%)
Jul 29, 2004	35.02	35.37	34.26	34.98	21,400	+0.39(+1.13%)
Jul 28, 2004	34.43	35.03	34.19	34.59	19,400	-0.44(-1.26%)
Jul 27, 2004	34.15	35.09	34.15	35.03	24,000	+0.88(+2.58%)
Jul 26, 2004	34.66	34.77	34.03	34.15	28,700	-0.35(-1.01%)
Jul 23, 2004	35.69	35.69	34.50	34.50	19,300	-0.33(-0.95%)
Jul 22, 2004	36.06	36.06	34.56	34.83	38,500	-0.27(-0.77%)
Jul 21, 2004	36.34	36.50	35.10	35.10	49,300	-1.24(-3.41%)
Jul 20, 2004	35.88	36.41	35.46	36.34	40,200	+0.63(+1.76%)
Jul 19, 2004	35.35	36.00	35.12	35.71	25,500	+0.49(+1.39%)
Jul 16, 2004	35.86	36.13	35.22	35.22	28,400	-0.70(-1.95%)
Jul 15, 2004	35.28	36.21	35.28	35.92	30,200	+0.16(+0.45%)
Jul 14, 2004	35.50	36.52	35.50	35.76	24,300	-0.37(-1.02%)
Jul 13, 2004	35.71	36.33	35.58	36.13	20,900	+0.36(+1.01%)
Jul 12, 2004	35.08	36.41	35.08	35.77	35,900	+0.67(+1.91%)
Jul 09, 2004	35.42	35.57	35.10	35.10	19,500	-0.30(-0.85%)
Jul 08, 2004	36.07	36.50	35.39	35.40	40,500	-1.03(-2.83%)
Jul 07, 2004	36.03	36.73	35.98	36.43	20,200	+0.40(+1.11%)
Jul 06, 2004	36.31	36.79	35.91	36.03	42,700	-0.81(-2.20%)
Jul 02, 2004	36.22	36.84	36.00	36.84	15,800	+0.42(+1.15%)
Jul 01, 2004	37.00	37.00	36.40	36.42	31,300	-0.47(-1.27%)
Jun 30, 2004	36.42	37.20	36.20	36.89	63,000	+0.45(+1.23%)
Jun 29, 2004	35.28	36.58	35.28	36.44	76,900	+0.62(+1.73%)
Jun 28, 2004	35.38	36.07	34.90	35.82	73,600	-0.17(-0.47%)
Jun 25, 2004	34.00	36.22	34.00	35.99	257,800	+1.74(+5.08%)
Jun 24, 2004	34.93	35.19	34.25	34.25	20,800	-0.44(-1.27%)
Jun 23, 2004	34.69	35.08	34.03	34.69	37,400	+0.33(+0.96%)
Jun 22, 2004	34.51	34.73	34.09	34.36	36,900	-0.38(-1.09%)
Jun 21, 2004	34.96	34.96	34.29	34.74	28,800	+0.29(+0.84%)
Jun 18, 2004	33.83	35.25	33.58	34.45	120,000	+0.24(+0.70%)
Jun 17, 2004	34.68	34.71	34.03	34.21	26,600	-0.12(-0.35%)
Jun 16, 2004	34.80	34.80	33.95	34.33	51,100	-0.06(-0.17%)
Jun 15, 2004	34.40	34.82	34.24	34.39	32,500	+0.64(+1.90%)
Jun 14, 2004	34.97	34.97	33.75	33.75	58,700	-1.05(-3.02%)
Jun 10, 2004	34.52	35.04	34.35	34.80	42,000	+0.47(+1.37%)
Jun 09, 2004	35.20	35.50	34.33	34.33	26,500	-0.83(-2.36%)
Jun 08, 2004	35.80	35.80	34.90	35.16	18,800	-0.17(-0.48%)
Jun 07, 2004	35.30	35.95	34.83	35.33	27,800	+0.64(+1.84%)
Jun 04, 2004	34.97	35.16	34.34	34.69	20,500	+0.36(+1.05%)
Jun 03, 2004	34.90	35.33	34.33	34.33	15,100	-0.68(-1.94%)
Jun 02, 2004	35.97	35.97	34.79	35.01	29,000	-0.77(-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.