Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	50.38	50.79	49.80	50.03	234,627	-0.44(-0.87%)
Aug 30, 2004	47.96	50.85	47.96	50.47	377,215	+1.65(+3.38%)
Aug 27, 2004	46.35	49.00	46.35	48.82	226,153	+2.81(+6.12%)
Aug 26, 2004	45.11	46.25	45.11	46.00	84,734	+1.06(+2.36%)
Aug 25, 2004	44.21	45.42	44.21	44.94	60,044	+0.73(+1.66%)
Aug 24, 2004	44.32	44.33	44.03	44.21	57,414	-0.24(-0.54%)
Aug 23, 2004	43.79	44.48	43.79	44.45	54,347	+0.73(+1.66%)
Aug 20, 2004	43.74	43.86	43.43	43.73	140,396	+0.05(+0.13%)
Aug 19, 2004	44.17	44.18	43.57	43.67	103,872	-0.57(-1.28%)
Aug 18, 2004	44.32	44.33	43.94	44.24	90,432	-0.23(-0.52%)
Aug 17, 2004	43.68	45.04	43.63	44.47	111,762	+0.87(+1.99%)
Aug 16, 2004	42.21	43.73	42.16	43.60	76,261	+1.46(+3.48%)
Aug 13, 2004	42.95	43.00	42.04	42.14	42,367	-0.90(-2.08%)
Aug 12, 2004	42.55	43.05	42.55	43.03	38,714	+0.40(+0.93%)
Aug 11, 2004	42.16	43.06	41.86	42.64	84,004	+0.39(+0.92%)
Aug 10, 2004	41.64	42.39	41.64	42.25	82,689	+0.69(+1.66%)
Aug 09, 2004	42.19	42.19	41.52	41.56	69,686	-0.57(-1.35%)
Aug 06, 2004	43.08	43.08	41.77	42.12	62,236	-1.04(-2.41%)
Aug 05, 2004	43.40	43.50	42.47	43.16	99,490	-0.31(-0.71%)
Aug 04, 2004	42.95	43.47	42.81	43.47	51,863	+0.41(+0.95%)
Aug 03, 2004	42.94	43.16	42.75	43.06	107,817	+0.16(+0.37%)
Aug 02, 2004	42.34	43.00	42.31	42.90	73,777	+0.50(+1.18%)
Jul 30, 2004	42.78	42.78	42.12	42.40	69,540	-0.38(-0.88%)
Jul 29, 2004	42.16	42.83	42.16	42.78	60,921	+0.70(+1.66%)
Jul 28, 2004	42.99	42.99	41.62	42.08	159,388	-0.83(-1.93%)
Jul 27, 2004	42.96	43.11	42.79	42.91	83,273	+0.01(+0.03%)
Jul 26, 2004	42.78	43.09	42.71	42.90	117,459	+0.11(+0.26%)
Jul 23, 2004	42.48	42.90	42.10	42.79	153,837	+0.31(+0.74%)
Jul 22, 2004	43.40	43.40	42.47	42.47	123,595	-1.10(-2.53%)
Jul 21, 2004	44.22	44.46	43.53	43.57	149,016	-0.68(-1.53%)
Jul 20, 2004	43.64	44.77	43.26	44.25	242,370	+1.36(+3.18%)
Jul 19, 2004	43.46	43.46	42.23	42.89	114,537	-0.57(-1.31%)
Jul 16, 2004	43.47	43.86	43.23	43.46	32,432	-0.01(-0.02%)
Jul 15, 2004	43.94	43.98	43.47	43.47	54,931	-0.49(-1.11%)
Jul 14, 2004	44.30	44.35	43.94	43.95	145,655	-0.35(-0.79%)
Jul 13, 2004	44.40	44.40	44.22	44.30	143,610	-0.10(-0.23%)
Jul 12, 2004	44.41	44.66	44.14	44.40	42,951	-0.01(-0.03%)
Jul 09, 2004	44.32	44.42	44.18	44.42	52,301	+0.06(+0.14%)
Jul 08, 2004	44.42	44.42	44.12	44.35	106,356	-0.14(-0.32%)
Jul 07, 2004	45.03	45.03	44.38	44.50	233,750	-0.54(-1.20%)
Jul 06, 2004	44.58	45.14	44.53	45.04	100,366	+0.46(+1.03%)
Jul 02, 2004	43.88	45.04	43.77	44.58	107,087	+0.67(+1.53%)
Jul 01, 2004	43.67	43.98	43.64	43.91	120,965	+0.22(+0.50%)
Jun 30, 2004	43.09	44.02	43.09	43.69	71,293	+0.53(+1.24%)
Jun 29, 2004	42.81	43.27	42.67	43.16	43,097	+0.36(+0.83%)
Jun 28, 2004	42.78	42.88	42.54	42.80	36,085	+0.02(+0.05%)
Jun 25, 2004	42.51	42.78	42.23	42.78	146,678	+0.15(+0.35%)
Jun 24, 2004	42.63	43.10	42.46	42.63	54,347	-0.07(-0.16%)
Jun 23, 2004	42.64	42.84	42.31	42.70	36,377	-0.01(-0.02%)
Jun 22, 2004	42.39	42.71	41.97	42.71	59,168	+0.31(+0.74%)
Jun 21, 2004	42.68	42.77	42.36	42.39	31,410	-0.22(-0.51%)
Jun 18, 2004	43.13	43.46	42.60	42.61	70,271	-0.51(-1.19%)
Jun 17, 2004	42.38	43.20	42.10	43.12	102,265	+0.68(+1.60%)
Jun 16, 2004	42.61	43.10	42.28	42.45	80,936	-0.13(-0.31%)
Jun 15, 2004	42.95	43.36	42.58	42.58	72,608	-0.31(-0.72%)
Jun 14, 2004	43.43	43.44	42.87	42.88	40,029	-0.63(-1.45%)
Jun 10, 2004	43.77	43.91	43.39	43.51	45,435	-0.32(-0.73%)
Jun 09, 2004	44.29	44.29	43.76	43.83	55,661	-0.53(-1.19%)
Jun 08, 2004	44.18	44.59	44.18	44.36	65,742	+0.25(+0.57%)
Jun 07, 2004	44.12	44.29	44.01	44.11	40,321	-0.08(-0.17%)
Jun 04, 2004	43.50	44.18	43.50	44.18	80,936	+0.79(+1.83%)
Jun 03, 2004	43.60	43.60	43.20	43.39	58,145	-0.51(-1.15%)
Jun 02, 2004	43.36	44.12	43.29	43.90	99,782	+0.64(+1.47%)

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.