Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	35.90	36.91	35.90	36.84	1,295,939	+0.86(+2.38%)
Aug 30, 2004	36.24	36.37	35.94	35.98	698,587	-0.26(-0.72%)
Aug 27, 2004	36.28	36.42	36.06	36.24	964,280	-0.03(-0.08%)
Aug 26, 2004	36.75	36.80	36.27	36.27	1,189,610	-0.38(-1.04%)
Aug 25, 2004	36.59	36.83	36.46	36.65	1,469,019	+0.04(+0.10%)
Aug 24, 2004	36.62	36.90	36.40	36.62	1,154,994	+0.00(+0.00%)
Aug 23, 2004	36.85	36.88	36.41	36.62	1,244,342	-0.44(-1.18%)
Aug 20, 2004	36.78	37.05	36.68	37.05	1,014,048	+0.37(+1.00%)
Aug 19, 2004	36.61	36.75	36.41	36.68	1,785,525	+0.05(+0.15%)
Aug 18, 2004	36.13	36.70	35.87	36.63	2,235,923	+0.34(+0.95%)
Aug 17, 2004	36.52	36.57	36.01	36.29	2,264,400	-0.14(-0.38%)
Aug 16, 2004	36.36	36.80	36.09	36.42	1,652,025	-0.08(-0.21%)
Aug 13, 2004	36.78	36.95	36.27	36.50	894,526	-0.27(-0.73%)
Aug 12, 2004	36.94	37.09	36.54	36.77	1,767,238	-0.13(-0.35%)
Aug 11, 2004	36.10	36.94	35.84	36.90	1,555,493	+0.65(+1.80%)
Aug 10, 2004	35.67	36.26	35.52	36.25	1,277,390	+0.72(+2.03%)
Aug 09, 2004	35.57	35.92	35.49	35.53	768,080	-0.16(-0.45%)
Aug 06, 2004	35.98	36.16	34.94	35.69	1,554,840	-0.67(-1.83%)
Aug 05, 2004	36.93	36.95	36.27	36.36	1,212,469	-0.50(-1.35%)
Aug 04, 2004	36.78	37.06	36.61	36.85	1,805,119	+0.05(+0.15%)
Aug 03, 2004	36.46	36.87	36.46	36.80	1,085,632	+0.38(+1.05%)
Aug 02, 2004	35.83	36.55	35.83	36.42	1,465,361	+0.26(+0.72%)
Jul 30, 2004	35.74	36.29	35.74	36.16	1,261,454	+0.11(+0.30%)
Jul 29, 2004	36.06	36.13	35.64	36.05	1,355,113	+0.07(+0.19%)
Jul 28, 2004	36.24	36.49	35.34	35.98	1,271,512	-0.25(-0.70%)
Jul 27, 2004	35.94	36.50	35.93	36.23	1,445,898	+0.31(+0.85%)
Jul 26, 2004	35.71	36.10	35.70	35.93	1,378,495	+0.33(+0.92%)
Jul 23, 2004	35.98	36.00	35.02	35.60	1,603,041	-0.31(-0.87%)
Jul 22, 2004	36.52	36.82	35.67	35.91	2,043,250	-0.60(-1.66%)
Jul 21, 2004	37.13	37.55	36.52	36.52	1,296,331	-0.54(-1.47%)
Jul 20, 2004	36.82	37.21	36.64	37.06	798,385	+0.30(+0.81%)
Jul 19, 2004	36.69	37.17	36.49	36.76	1,064,993	+0.07(+0.19%)
Jul 16, 2004	37.89	37.93	36.59	36.69	1,117,896	-0.87(-2.32%)
Jul 15, 2004	37.28	37.90	37.17	37.57	1,230,496	+0.47(+1.28%)
Jul 14, 2004	36.97	37.77	36.97	37.09	1,758,616	-0.07(-0.19%)
Jul 13, 2004	36.85	37.30	36.82	37.16	1,099,086	+0.26(+0.71%)
Jul 12, 2004	36.75	37.11	36.71	36.90	1,695,916	+0.05(+0.12%)
Jul 09, 2004	38.16	38.20	36.71	36.85	2,247,288	-1.23(-3.24%)
Jul 08, 2004	38.12	38.27	37.63	38.09	1,449,033	-0.09(-0.24%)
Jul 07, 2004	37.66	38.28	37.66	38.18	1,356,158	+0.55(+1.46%)
Jul 06, 2004	37.55	37.87	37.40	37.63	1,267,985	-0.26(-0.69%)
Jul 02, 2004	37.51	38.04	37.33	37.89	1,726,482	+0.18(+0.49%)
Jul 01, 2004	39.41	39.41	37.44	37.70	2,308,943	-1.95(-4.92%)
Jun 30, 2004	38.45	39.69	38.43	39.66	1,148,201	+1.03(+2.68%)
Jun 29, 2004	38.72	38.84	38.53	38.62	1,314,357	-0.04(-0.10%)
Jun 28, 2004	38.86	39.21	38.64	38.66	1,579,920	-0.08(-0.22%)
Jun 25, 2004	39.43	39.46	38.74	38.74	1,583,055	-0.68(-1.73%)
Jun 24, 2004	39.62	39.78	39.00	39.43	1,484,824	-0.38(-0.94%)
Jun 23, 2004	39.04	39.88	38.46	39.80	2,369,554	-0.34(-0.86%)
Jun 22, 2004	40.62	40.84	39.89	40.15	1,648,368	-0.59(-1.45%)
Jun 21, 2004	40.57	41.05	40.44	40.73	1,631,256	+0.21(+0.51%)
Jun 18, 2004	40.08	40.83	39.96	40.53	2,005,499	+0.41(+1.03%)
Jun 17, 2004	39.60	40.17	39.55	40.11	1,385,940	+0.52(+1.31%)
Jun 16, 2004	39.35	39.68	39.33	39.59	732,811	+0.25(+0.64%)
Jun 15, 2004	39.37	39.55	38.97	39.34	1,110,842	+0.03(+0.08%)
Jun 14, 2004	39.73	39.96	39.04	39.31	787,804	-0.56(-1.40%)
Jun 10, 2004	39.31	39.92	39.26	39.87	1,577,569	+0.61(+1.56%)
Jun 09, 2004	39.41	39.56	39.26	39.26	943,510	-0.15(-0.39%)
Jun 08, 2004	39.16	39.43	39.09	39.41	909,156	+0.06(+0.16%)
Jun 07, 2004	38.43	39.36	38.33	39.35	965,194	+0.78(+2.02%)
Jun 04, 2004	39.03	39.04	38.43	38.57	656,003	-0.36(-0.92%)
Jun 03, 2004	38.94	39.08	38.55	38.93	895,832	-0.05(-0.14%)
Jun 02, 2004	38.73	39.04	38.57	38.98	979,825	+0.26(+0.67%)

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.