Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.61	39.81	39.53	39.80	1,337,214	+0.26(+0.65%)
Aug 30, 2004	39.61	39.82	39.51	39.55	801,210	-0.07(-0.17%)
Aug 27, 2004	39.70	39.77	39.59	39.61	647,677	-0.09(-0.23%)
Aug 26, 2004	39.67	39.82	39.57	39.70	890,821	+0.01(+0.03%)
Aug 25, 2004	39.57	39.76	39.52	39.69	1,036,798	+0.21(+0.52%)
Aug 24, 2004	39.49	39.53	39.29	39.49	808,161	+0.13(+0.32%)
Aug 23, 2004	39.24	39.53	39.22	39.36	1,157,841	+0.11(+0.29%)
Aug 20, 2004	38.98	39.37	38.98	39.25	1,215,718	+0.17(+0.44%)
Aug 19, 2004	39.37	39.47	38.88	39.08	1,483,947	-0.56(-1.42%)
Aug 18, 2004	39.37	39.88	39.33	39.64	1,584,589	+0.30(+0.76%)
Aug 17, 2004	39.33	39.59	39.18	39.34	2,468,913	+0.01(+0.03%)
Aug 16, 2004	39.11	39.49	39.05	39.33	1,241,256	+0.03(+0.07%)
Aug 13, 2004	39.10	39.47	38.91	39.30	1,652,289	+0.19(+0.49%)
Aug 12, 2004	38.73	39.74	38.65	39.11	3,731,175	+0.48(+1.25%)
Aug 11, 2004	38.25	38.73	37.97	38.63	1,025,767	+0.23(+0.60%)
Aug 10, 2004	37.68	38.49	37.65	38.39	1,397,811	+0.85(+2.26%)
Aug 09, 2004	37.70	37.76	37.29	37.55	1,008,993	+0.06(+0.16%)
Aug 06, 2004	38.55	38.55	37.48	37.49	2,697,247	-1.07(-2.76%)
Aug 05, 2004	38.89	39.03	38.45	38.55	1,055,990	-0.27(-0.70%)
Aug 04, 2004	38.52	38.97	38.32	38.82	1,131,245	+0.27(+0.70%)
Aug 03, 2004	38.84	38.90	38.36	38.55	2,024,333	-0.34(-0.88%)
Aug 02, 2004	38.70	38.94	38.18	38.90	1,549,682	+0.21(+0.53%)
Jul 30, 2004	38.80	38.90	38.51	38.69	1,076,390	+0.01(+0.03%)
Jul 29, 2004	38.68	38.84	38.46	38.68	1,149,530	+0.28(+0.74%)
Jul 28, 2004	38.52	38.59	38.13	38.39	1,379,677	-0.12(-0.31%)
Jul 27, 2004	38.68	38.74	38.24	38.51	1,710,770	+0.14(+0.36%)
Jul 26, 2004	38.36	38.61	38.29	38.37	2,872,389	+0.13(+0.35%)
Jul 23, 2004	38.51	38.56	38.08	38.24	950,965	-0.27(-0.70%)
Jul 22, 2004	38.41	38.67	38.11	38.51	1,696,716	+0.01(+0.03%)
Jul 21, 2004	38.68	39.05	38.43	38.50	2,131,171	-0.07(-0.17%)
Jul 20, 2004	38.24	38.61	38.17	38.57	1,599,398	+0.41(+1.08%)
Jul 19, 2004	37.30	38.60	37.30	38.16	3,277,377	+0.95(+2.54%)
Jul 16, 2004	37.19	37.47	36.99	37.21	1,341,143	+0.40(+1.08%)
Jul 15, 2004	37.39	37.72	36.53	36.81	2,115,758	+0.12(+0.32%)
Jul 14, 2004	36.51	37.20	36.41	36.69	2,066,645	+0.17(+0.45%)
Jul 13, 2004	36.03	36.53	36.00	36.53	1,871,707	+0.62(+1.73%)
Jul 12, 2004	35.24	36.01	35.24	35.91	1,500,569	+0.72(+2.05%)
Jul 09, 2004	35.60	35.64	35.07	35.19	1,113,262	-0.18(-0.51%)
Jul 08, 2004	35.86	35.93	35.31	35.36	742,124	-0.50(-1.38%)
Jul 07, 2004	35.67	36.01	35.67	35.86	865,585	+0.23(+0.63%)
Jul 06, 2004	35.98	35.99	35.54	35.64	1,180,962	-0.37(-1.03%)
Jul 02, 2004	35.97	36.37	35.73	36.01	1,243,825	+0.15(+0.41%)
Jul 01, 2004	36.32	36.38	35.83	35.86	1,527,770	-0.46(-1.26%)
Jun 30, 2004	35.90	36.32	35.75	36.32	1,214,056	+0.52(+1.46%)
Jun 29, 2004	36.07	36.07	35.78	35.79	780,658	-0.27(-0.75%)
Jun 28, 2004	36.34	36.48	36.07	36.07	713,412	-0.11(-0.31%)
Jun 25, 2004	36.43	36.51	36.15	36.18	1,052,967	-0.22(-0.60%)
Jun 24, 2004	36.48	36.73	36.40	36.40	1,555,273	-0.06(-0.16%)
Jun 23, 2004	36.29	36.50	36.07	36.46	1,204,384	+0.25(+0.69%)
Jun 22, 2004	36.16	36.35	36.16	36.20	1,061,128	+0.05(+0.13%)
Jun 21, 2004	36.20	36.52	36.12	36.16	1,187,913	+0.24(+0.68%)
Jun 18, 2004	36.03	36.09	35.91	35.91	2,073,899	-0.15(-0.40%)
Jun 17, 2004	36.25	36.25	36.01	36.06	1,374,388	-0.21(-0.58%)
Jun 16, 2004	36.62	36.62	36.21	36.27	1,071,706	-0.24(-0.67%)
Jun 15, 2004	36.85	36.96	36.50	36.52	1,618,288	+0.03(+0.07%)
Jun 14, 2004	37.02	37.02	36.49	36.49	1,229,469	-0.88(-2.36%)
Jun 10, 2004	37.31	37.40	37.20	37.37	1,160,410	+0.26(+0.71%)
Jun 09, 2004	37.53	37.63	37.06	37.10	977,259	-0.42(-1.13%)
Jun 08, 2004	37.25	37.55	37.14	37.53	740,915	+0.12(+0.32%)
Jun 07, 2004	36.99	37.44	36.99	37.41	628,788	+0.55(+1.49%)
Jun 04, 2004	37.19	37.19	36.81	36.86	951,418	+0.08(+0.22%)
Jun 03, 2004	37.00	37.00	36.67	36.78	695,581	-0.22(-0.59%)
Jun 02, 2004	37.11	37.12	36.83	37.00	946,734	-0.05(-0.12%)

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.