Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.09	39.35	38.75	39.15	3,282,649	+0.15(+0.40%)
Aug 30, 2004	39.49	39.51	38.86	38.99	3,768,224	-0.69(-1.74%)
Aug 27, 2004	39.40	39.83	39.30	39.69	2,538,891	+0.49(+1.24%)
Aug 26, 2004	39.61	39.79	39.04	39.20	5,535,642	-0.59(-1.47%)
Aug 25, 2004	40.00	40.08	39.69	39.78	3,708,094	-0.14(-0.34%)
Aug 24, 2004	39.89	40.06	39.68	39.92	3,543,265	+0.19(+0.47%)
Aug 23, 2004	39.80	40.01	39.62	39.73	3,259,635	-0.06(-0.16%)
Aug 20, 2004	39.70	39.94	39.62	39.80	3,721,708	+0.09(+0.23%)
Aug 19, 2004	39.83	39.83	38.99	39.70	5,534,022	-0.13(-0.33%)
Aug 18, 2004	38.86	39.91	38.59	39.83	5,590,099	+1.07(+2.75%)
Aug 17, 2004	38.92	39.14	38.57	38.77	4,308,741	-0.16(-0.41%)
Aug 16, 2004	38.24	38.99	38.11	38.93	4,634,186	+0.94(+2.47%)
Aug 13, 2004	38.41	38.67	37.96	37.99	4,987,346	-0.30(-0.79%)
Aug 12, 2004	38.51	38.77	38.01	38.29	4,063,523	-0.33(-0.86%)
Aug 11, 2004	37.15	38.69	37.15	38.62	6,335,316	+0.95(+2.52%)
Aug 10, 2004	37.42	37.70	36.88	37.67	5,647,311	+0.36(+0.98%)
Aug 09, 2004	37.79	37.82	37.21	37.31	3,482,325	-0.33(-0.87%)
Aug 06, 2004	37.65	37.76	37.17	37.64	6,147,148	-0.25(-0.67%)
Aug 05, 2004	39.30	39.35	37.82	37.89	5,395,124	-1.38(-3.52%)
Aug 04, 2004	39.55	39.79	38.88	39.27	5,870,488	+0.27(+0.68%)
Aug 03, 2004	39.24	39.54	38.98	39.01	4,114,414	-0.20(-0.52%)
Aug 02, 2004	39.32	39.61	39.09	39.21	2,925,600	-0.10(-0.27%)
Jul 30, 2004	39.12	39.72	39.03	39.32	3,517,495	+0.05(+0.13%)
Jul 29, 2004	39.09	39.56	38.89	39.27	4,647,314	-0.03(-0.08%)
Jul 28, 2004	38.78	39.39	38.26	39.30	6,823,159	+0.38(+0.98%)
Jul 27, 2004	38.56	39.46	38.42	38.91	8,816,672	+0.57(+1.50%)
Jul 26, 2004	38.93	38.94	38.03	38.34	6,310,033	-0.35(-0.91%)
Jul 23, 2004	39.03	39.59	38.64	38.69	8,433,366	-1.25(-3.14%)
Jul 22, 2004	39.55	40.72	39.52	39.94	6,471,783	-0.33(-0.83%)
Jul 21, 2004	40.04	41.30	39.98	40.28	6,960,922	+0.38(+0.94%)
Jul 20, 2004	40.29	40.50	39.57	39.90	8,461,243	-0.53(-1.31%)
Jul 19, 2004	40.89	40.96	40.42	40.43	5,262,872	-0.48(-1.16%)
Jul 16, 2004	41.24	41.46	40.50	40.91	6,351,848	-0.33(-0.79%)
Jul 15, 2004	42.02	42.15	41.20	41.23	5,801,444	-0.72(-1.71%)
Jul 14, 2004	42.05	42.62	41.83	41.95	3,521,385	-0.27(-0.64%)
Jul 13, 2004	42.03	42.28	41.97	42.22	4,763,359	+0.19(+0.46%)
Jul 12, 2004	41.35	42.20	41.32	42.03	4,781,025	+0.69(+1.67%)
Jul 09, 2004	41.96	42.10	41.22	41.34	5,061,900	-0.54(-1.30%)
Jul 08, 2004	41.65	42.92	41.65	41.88	5,923,972	+0.22(+0.52%)
Jul 07, 2004	41.82	42.25	41.38	41.67	5,180,214	-0.46(-1.10%)
Jul 06, 2004	42.68	42.68	42.04	42.13	4,237,591	-0.67(-1.57%)
Jul 02, 2004	42.54	43.07	42.44	42.80	5,245,854	+0.27(+0.64%)
Jul 01, 2004	43.13	43.38	42.10	42.53	7,700,143	-0.60(-1.40%)
Jun 30, 2004	43.34	43.64	42.86	43.13	8,980,205	-0.21(-0.48%)
Jun 29, 2004	44.18	44.50	43.08	43.34	10,140,493	-0.89(-2.02%)
Jun 28, 2004	44.27	44.68	44.12	44.24	5,055,741	+0.19(+0.42%)
Jun 25, 2004	44.52	44.55	44.05	44.05	6,856,385	-0.82(-1.83%)
Jun 24, 2004	44.83	45.13	44.74	44.87	2,326,736	-0.25(-0.56%)
Jun 23, 2004	44.83	45.34	44.49	45.13	3,293,833	+0.13(+0.29%)
Jun 22, 2004	44.84	45.16	44.68	45.00	4,248,125	+0.16(+0.36%)
Jun 21, 2004	45.23	45.33	44.84	44.84	2,986,216	-0.56(-1.24%)
Jun 18, 2004	45.04	45.70	45.04	45.40	5,695,934	+0.02(+0.05%)
Jun 17, 2004	44.98	45.47	44.78	45.37	3,238,241	+0.21(+0.46%)
Jun 16, 2004	44.92	45.60	44.79	45.16	3,359,473	+0.36(+0.80%)
Jun 15, 2004	45.16	45.23	44.67	44.81	3,658,499	-0.05(-0.11%)
Jun 14, 2004	45.23	45.69	44.74	44.86	4,508,416	-0.58(-1.28%)
Jun 10, 2004	45.66	45.75	45.23	45.44	2,755,260	+0.04(+0.10%)
Jun 09, 2004	46.34	46.34	45.32	45.39	5,849,094	-1.12(-2.40%)
Jun 08, 2004	46.40	46.68	46.18	46.51	3,035,324	-0.17(-0.37%)
Jun 07, 2004	46.68	46.69	46.16	46.68	3,333,379	+0.41(+0.88%)
Jun 04, 2004	46.03	46.79	45.97	46.28	4,540,021	+0.39(+0.86%)
Jun 03, 2004	45.97	46.52	45.84	45.88	3,650,558	-0.09(-0.19%)
Jun 02, 2004	46.24	46.27	45.71	45.97	3,966,440	-0.15(-0.32%)

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.