Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	40.74	41.62	40.74	41.62	80,172	+0.98(+2.41%)
Aug 30, 2004	41.30	41.39	40.57	40.64	36,414	-0.67(-1.61%)
Aug 27, 2004	41.13	41.56	40.86	41.30	46,308	+0.15(+0.36%)
Aug 26, 2004	41.19	41.29	40.90	41.16	43,146	+0.08(+0.19%)
Aug 25, 2004	41.33	41.52	40.07	41.08	144,942	-0.08(-0.19%)
Aug 24, 2004	41.42	41.67	40.85	41.16	89,658	-0.11(-0.26%)
Aug 23, 2004	41.00	41.61	40.54	41.26	36,210	+0.37(+0.91%)
Aug 20, 2004	40.44	40.91	40.34	40.89	36,822	+0.45(+1.12%)
Aug 19, 2004	40.52	40.69	40.20	40.44	25,806	-0.30(-0.75%)
Aug 18, 2004	40.39	40.78	40.14	40.75	33,558	+0.37(+0.92%)
Aug 17, 2004	40.44	41.18	40.20	40.37	168,096	+0.91(+2.31%)
Aug 16, 2004	38.68	39.59	38.68	39.46	87,108	+0.80(+2.08%)
Aug 13, 2004	38.54	38.83	38.25	38.66	25,398	+0.33(+0.87%)
Aug 12, 2004	38.55	38.79	37.93	38.32	97,920	-0.35(-0.91%)
Aug 11, 2004	38.80	39.04	38.34	38.68	58,854	-0.36(-0.93%)
Aug 10, 2004	38.14	39.19	38.14	39.04	48,960	+0.86(+2.26%)
Aug 09, 2004	38.19	38.89	37.99	38.18	53,448	-0.25(-0.66%)
Aug 06, 2004	38.54	39.22	38.38	38.43	46,614	-0.04(-0.10%)
Aug 05, 2004	38.98	39.53	38.43	38.47	68,136	-0.09(-0.23%)
Aug 04, 2004	38.16	38.95	37.96	38.56	57,528	+0.03(+0.08%)
Aug 03, 2004	38.98	38.98	38.42	38.53	124,032	-0.42(-1.08%)
Aug 02, 2004	38.90	39.04	38.58	38.95	62,628	+0.04(+0.10%)
Jul 30, 2004	38.62	39.02	38.52	38.91	72,420	+0.22(+0.56%)
Jul 29, 2004	37.99	38.70	37.25	38.70	177,582	+0.89(+2.36%)
Jul 28, 2004	37.50	37.93	37.01	37.80	109,650	+0.30(+0.81%)
Jul 27, 2004	37.12	38.37	36.67	37.50	172,890	+0.22(+0.58%)
Jul 26, 2004	38.04	38.28	36.96	37.28	165,648	-0.83(-2.19%)
Jul 23, 2004	38.50	38.80	37.85	38.12	34,782	-0.34(-0.89%)
Jul 22, 2004	37.67	38.68	37.65	38.46	121,686	+0.74(+1.95%)
Jul 21, 2004	38.04	38.69	37.55	37.73	103,428	-0.50(-1.31%)
Jul 20, 2004	37.75	38.24	36.71	38.23	218,484	-0.30(-0.79%)
Jul 19, 2004	39.07	39.13	38.22	38.53	71,196	-0.73(-1.85%)
Jul 16, 2004	39.02	39.69	39.02	39.25	52,428	+0.34(+0.88%)
Jul 15, 2004	38.92	39.13	38.42	38.91	87,618	-0.12(-0.30%)
Jul 14, 2004	39.54	39.89	38.85	39.03	125,154	-0.63(-1.58%)
Jul 13, 2004	38.82	39.93	38.68	39.66	120,360	+0.98(+2.53%)
Jul 12, 2004	38.56	38.97	38.20	38.68	117,504	+0.11(+0.28%)
Jul 09, 2004	38.48	39.12	38.28	38.57	104,244	+0.44(+1.16%)
Jul 08, 2004	40.05	40.05	38.08	38.13	239,088	-2.26(-5.61%)
Jul 07, 2004	40.60	40.91	40.05	40.39	53,856	+0.04(+0.10%)
Jul 06, 2004	40.93	40.93	39.96	40.35	70,074	-0.69(-1.67%)
Jul 02, 2004	40.76	41.67	40.76	41.04	82,314	+0.82(+2.05%)
Jul 01, 2004	40.61	40.85	40.17	40.22	45,696	-0.40(-0.99%)
Jun 30, 2004	39.66	40.63	39.66	40.62	151,878	+0.82(+2.07%)
Jun 29, 2004	39.78	40.27	39.46	39.79	210,732	-0.62(-1.53%)
Jun 28, 2004	41.47	41.85	40.36	40.41	73,644	-1.13(-2.71%)
Jun 25, 2004	41.33	41.89	41.08	41.54	31,722	+0.21(+0.50%)
Jun 24, 2004	40.33	42.16	40.33	41.33	76,500	+1.09(+2.70%)
Jun 23, 2004	39.90	40.38	39.89	40.25	67,932	+0.34(+0.86%)
Jun 22, 2004	39.80	40.15	39.53	39.90	20,094	-0.02(-0.05%)
Jun 21, 2004	39.71	40.22	39.69	39.92	24,480	-0.04(-0.10%)
Jun 18, 2004	39.79	40.20	39.46	39.96	40,494	+0.41(+1.04%)
Jun 17, 2004	39.22	40.19	38.96	39.55	105,672	+0.64(+1.64%)
Jun 16, 2004	39.46	40.93	38.66	38.91	315,486	-0.77(-1.95%)
Jun 15, 2004	40.69	40.69	39.68	39.69	79,968	+0.19(+0.47%)
Jun 14, 2004	40.25	40.51	39.38	39.50	79,764	-0.78(-1.95%)
Jun 10, 2004	40.34	40.58	40.04	40.28	33,252	-0.03(-0.07%)
Jun 09, 2004	41.02	41.13	40.20	40.31	105,774	-0.90(-2.19%)
Jun 08, 2004	41.67	41.67	40.88	41.22	133,824	-1.06(-2.50%)
Jun 07, 2004	40.54	42.35	40.33	42.27	129,744	+1.82(+4.51%)
Jun 04, 2004	40.82	41.09	40.06	40.45	102,714	-0.20(-0.48%)
Jun 03, 2004	40.98	40.98	40.37	40.65	49,062	-0.40(-0.98%)
Jun 02, 2004	41.57	41.76	40.54	41.05	87,618	-0.42(-1.02%)

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.