Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	49.39	49.85	48.97	49.68	562,621	+0.30(+0.62%)
Aug 30, 2004	49.90	49.99	49.34	49.37	346,280	-0.67(-1.34%)
Aug 27, 2004	49.90	50.32	49.82	50.04	1,286,071	+0.28(+0.56%)
Aug 26, 2004	49.68	50.09	49.63	49.77	1,331,734	-0.26(-0.52%)
Aug 25, 2004	49.68	50.13	49.32	50.03	960,943	+0.35(+0.70%)
Aug 24, 2004	49.85	50.21	49.32	49.68	567,881	-0.02(-0.04%)
Aug 23, 2004	50.21	50.29	49.50	49.70	927,927	-0.25(-0.50%)
Aug 20, 2004	48.83	50.04	48.83	49.95	1,045,219	+1.05(+2.16%)
Aug 19, 2004	48.96	49.34	48.69	48.89	925,801	-0.38(-0.78%)
Aug 18, 2004	47.67	49.40	47.64	49.28	757,025	+1.30(+2.72%)
Aug 17, 2004	48.07	48.35	47.84	47.97	564,188	+0.42(+0.88%)
Aug 16, 2004	46.80	47.72	46.79	47.55	797,428	+0.87(+1.86%)
Aug 13, 2004	46.91	47.22	46.48	46.69	1,000,115	-0.02(-0.04%)
Aug 12, 2004	47.13	47.34	46.60	46.70	935,873	-0.88(-1.84%)
Aug 11, 2004	47.44	47.93	46.67	47.58	712,929	-0.13(-0.28%)
Aug 10, 2004	47.00	48.11	47.00	47.71	1,204,929	+0.72(+1.54%)
Aug 09, 2004	47.18	47.31	46.75	46.99	422,049	-0.19(-0.40%)
Aug 06, 2004	47.76	47.78	46.88	47.18	1,531,063	-1.17(-2.42%)
Aug 05, 2004	49.50	49.54	48.35	48.35	694,910	-1.12(-2.26%)
Aug 04, 2004	49.26	49.96	48.87	49.46	1,089,092	-0.29(-0.57%)
Aug 03, 2004	50.50	50.55	49.73	49.75	765,979	-0.95(-1.87%)
Aug 02, 2004	50.21	50.85	49.98	50.70	485,620	-0.21(-0.40%)
Jul 30, 2004	50.53	50.99	50.35	50.90	528,261	+0.31(+0.62%)
Jul 29, 2004	49.93	50.59	49.84	50.59	551,541	+0.90(+1.82%)
Jul 28, 2004	49.78	49.93	48.83	49.69	1,102,522	-0.25(-0.50%)
Jul 27, 2004	48.96	50.08	48.96	49.94	1,245,108	+1.31(+2.70%)
Jul 26, 2004	49.72	49.77	48.45	48.62	1,654,735	-0.85(-1.72%)
Jul 23, 2004	50.16	50.18	49.41	49.47	847,792	-0.90(-1.79%)
Jul 22, 2004	50.20	50.54	49.22	50.38	1,504,426	+0.12(+0.23%)
Jul 21, 2004	52.27	52.28	50.26	50.26	1,225,410	-1.80(-3.45%)
Jul 20, 2004	50.98	52.14	50.97	52.06	1,530,615	+1.11(+2.17%)
Jul 19, 2004	51.20	51.32	50.52	50.95	438,837	-0.16(-0.31%)
Jul 16, 2004	52.22	52.28	51.07	51.11	711,922	-0.85(-1.63%)
Jul 15, 2004	52.14	52.35	51.82	51.96	604,479	+0.11(+0.21%)
Jul 14, 2004	51.60	52.58	51.60	51.85	633,466	-0.21(-0.41%)
Jul 13, 2004	52.31	52.52	52.05	52.06	288,193	-0.15(-0.29%)
Jul 12, 2004	52.27	52.48	51.72	52.22	1,161,951	-0.36(-0.68%)
Jul 09, 2004	52.36	52.69	52.36	52.57	986,797	+0.35(+0.67%)
Jul 08, 2004	52.98	53.24	52.10	52.22	1,299,949	-0.98(-1.85%)
Jul 07, 2004	53.52	53.90	53.20	53.21	338,669	-0.22(-0.42%)
Jul 06, 2004	54.36	54.36	53.25	53.43	805,711	-1.16(-2.13%)
Jul 02, 2004	54.99	54.99	54.35	54.59	427,645	-0.27(-0.49%)
Jul 01, 2004	55.89	55.94	54.77	54.86	770,456	-0.98(-1.76%)
Jun 30, 2004	55.80	56.05	55.56	55.84	1,375,495	+0.21(+0.37%)
Jun 29, 2004	55.35	55.84	55.21	55.64	1,524,124	+0.42(+0.76%)
Jun 28, 2004	55.71	55.82	55.02	55.22	2,242,650	-0.09(-0.16%)
Jun 25, 2004	54.55	55.40	54.54	55.31	765,419	+0.67(+1.23%)
Jun 24, 2004	54.91	55.14	54.50	54.64	526,135	-0.29(-0.52%)
Jun 23, 2004	54.01	54.99	53.81	54.92	599,666	+1.05(+1.94%)
Jun 22, 2004	53.65	53.99	53.05	53.88	629,101	+0.27(+0.50%)
Jun 21, 2004	53.85	54.07	53.43	53.61	945,051	-0.17(-0.32%)
Jun 18, 2004	53.40	54.15	53.40	53.78	215,109	+0.17(+0.32%)
Jun 17, 2004	53.83	54.27	53.34	53.61	596,420	-0.44(-0.81%)
Jun 16, 2004	53.88	54.13	53.63	54.05	483,046	+0.38(+0.72%)
Jun 15, 2004	53.13	54.00	53.13	53.66	404,142	+1.07(+2.04%)
Jun 14, 2004	53.34	53.57	52.59	52.59	1,151,879	-1.22(-2.27%)
Jun 10, 2004	54.22	54.22	53.61	53.82	620,931	+0.07(+0.13%)
Jun 09, 2004	54.76	54.96	53.74	53.74	472,525	-1.30(-2.35%)
Jun 08, 2004	54.74	55.04	54.68	55.04	357,360	+0.00(+0.00%)
Jun 07, 2004	54.45	55.04	54.20	55.04	677,786	+0.95(+1.75%)
Jun 04, 2004	53.95	54.41	53.74	54.09	587,691	+0.68(+1.27%)
Jun 03, 2004	54.55	54.55	53.41	53.41	681,815	-1.10(-2.02%)
Jun 02, 2004	54.94	54.94	54.27	54.51	1,065,029	-0.30(-0.55%)

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.