Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.66	35.20	34.29	34.97	185,300	+0.24(+0.69%)
Aug 30, 2004	35.46	35.49	34.59	34.73	117,300	-0.78(-2.20%)
Aug 27, 2004	35.58	35.88	35.32	35.51	134,100	-0.22(-0.62%)
Aug 26, 2004	35.65	35.95	35.48	35.73	140,700	-0.14(-0.39%)
Aug 25, 2004	35.76	36.03	35.13	35.87	101,300	+0.12(+0.34%)
Aug 24, 2004	35.75	36.00	35.47	35.75	132,000	+0.04(+0.11%)
Aug 23, 2004	35.29	35.75	34.66	35.71	234,100	+0.44(+1.25%)
Aug 20, 2004	34.89	35.27	34.14	35.27	106,100	+0.59(+1.70%)
Aug 19, 2004	34.65	35.60	33.93	34.68	344,300	-0.13(-0.37%)
Aug 18, 2004	32.84	35.40	32.37	34.81	1,304,661	+0.95(+2.81%)
Aug 17, 2004	33.99	34.52	33.75	33.86	362,800	+0.01(+0.03%)
Aug 16, 2004	33.60	34.30	33.47	33.85	417,900	+0.14(+0.42%)
Aug 13, 2004	32.95	34.80	32.65	33.71	854,200	+2.78(+8.99%)
Aug 12, 2004	33.59	33.59	30.74	30.93	268,900	-2.41(-7.23%)
Aug 11, 2004	33.50	33.72	32.83	33.34	160,100	-0.20(-0.60%)
Aug 10, 2004	32.04	33.69	32.04	33.54	263,700	+1.29(+4.00%)
Aug 09, 2004	32.16	32.38	31.98	32.25	69,300	+0.14(+0.44%)
Aug 06, 2004	32.73	32.73	31.41	32.11	183,400	-0.86(-2.61%)
Aug 05, 2004	32.72	33.10	32.68	32.97	68,400	+0.23(+0.70%)
Aug 04, 2004	33.60	33.60	32.26	32.74	157,700	-0.70(-2.09%)
Aug 03, 2004	34.00	34.05	33.13	33.44	123,400	-0.58(-1.70%)
Aug 02, 2004	34.20	34.21	33.68	34.02	232,600	-0.08(-0.24%)
Jul 30, 2004	34.00	34.35	33.71	34.10	213,200	+0.25(+0.74%)
Jul 29, 2004	33.06	34.02	32.99	33.85	185,900	+0.91(+2.76%)
Jul 28, 2004	32.73	33.00	32.46	32.94	299,700	+0.09(+0.27%)
Jul 27, 2004	32.30	32.85	32.14	32.85	206,600	+0.70(+2.18%)
Jul 26, 2004	31.78	32.28	31.78	32.15	367,100	+0.34(+1.07%)
Jul 23, 2004	31.98	32.18	31.69	31.81	128,900	-0.09(-0.28%)
Jul 22, 2004	31.79	32.11	31.70	31.90	177,000	-0.11(-0.34%)
Jul 21, 2004	32.37	32.95	31.79	32.01	433,400	-0.24(-0.74%)
Jul 20, 2004	32.05	32.40	31.95	32.25	91,500	+0.29(+0.91%)
Jul 19, 2004	31.47	32.40	31.44	31.96	301,300	+0.77(+2.47%)
Jul 16, 2004	30.84	31.36	30.84	31.19	170,800	+0.21(+0.68%)
Jul 15, 2004	30.61	31.40	30.60	30.98	161,600	+0.20(+0.65%)
Jul 14, 2004	31.09	31.78	30.56	30.78	372,400	-0.27(-0.87%)
Jul 13, 2004	30.12	31.19	29.92	31.05	691,100	+2.05(+7.07%)
Jul 12, 2004	27.87	29.14	27.74	29.00	177,400	+1.24(+4.47%)
Jul 09, 2004	26.87	27.92	26.87	27.76	53,200	+0.92(+3.43%)
Jul 08, 2004	28.20	28.38	26.75	26.84	181,700	-1.54(-5.43%)
Jul 07, 2004	27.97	28.47	27.97	28.38	66,200	+0.58(+2.09%)
Jul 06, 2004	27.75	27.98	27.29	27.80	108,200	-0.11(-0.39%)
Jul 02, 2004	27.57	28.02	27.49	27.91	158,800	+0.27(+0.98%)
Jul 01, 2004	27.23	27.90	27.12	27.64	167,200	+0.27(+0.99%)
Jun 30, 2004	27.32	27.37	26.71	27.37	97,900	+0.12(+0.44%)
Jun 29, 2004	26.69	27.52	26.68	27.25	68,000	+0.27(+1.00%)
Jun 28, 2004	26.98	27.09	26.75	26.98	185,200	-0.12(-0.44%)
Jun 25, 2004	26.79	27.35	26.67	27.10	418,300	+0.00(+0.00%)
Jun 24, 2004	26.68	27.53	26.51	27.10	193,800	+0.58(+2.19%)
Jun 23, 2004	26.19	26.71	26.16	26.52	221,400	+0.31(+1.18%)
Jun 22, 2004	26.34	26.56	26.00	26.21	86,400	-0.31(-1.17%)
Jun 21, 2004	26.74	26.74	26.00	26.52	66,000	-0.18(-0.67%)
Jun 18, 2004	26.46	26.78	26.25	26.70	55,700	+0.11(+0.41%)
Jun 17, 2004	26.79	26.82	26.32	26.59	30,900	-0.16(-0.60%)
Jun 16, 2004	26.71	26.78	26.57	26.75	46,300	+0.20(+0.75%)
Jun 15, 2004	26.54	26.92	26.09	26.55	111,200	+0.09(+0.34%)
Jun 14, 2004	26.99	27.00	26.27	26.46	185,500	-0.38(-1.42%)
Jun 10, 2004	26.98	27.07	26.60	26.84	52,800	-0.06(-0.22%)
Jun 09, 2004	26.93	27.54	26.82	26.90	117,100	-0.10(-0.37%)
Jun 08, 2004	27.05	27.25	26.88	27.00	52,600	-0.34(-1.24%)
Jun 07, 2004	27.13	27.39	26.65	27.34	80,400	+0.47(+1.75%)
Jun 04, 2004	27.06	27.64	26.85	26.87	19,800	-0.12(-0.44%)
Jun 03, 2004	27.32	27.32	26.81	26.99	40,000	-0.21(-0.77%)
Jun 02, 2004	27.23	27.36	27.08	27.20	44,500	-0.05(-0.18%)

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.