Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.05	37.06	36.05	36.98	1,290,823	+0.86(+2.38%)
Aug 30, 2004	36.38	36.52	36.08	36.12	695,829	-0.26(-0.72%)
Aug 27, 2004	36.42	36.57	36.21	36.38	960,473	-0.03(-0.08%)
Aug 26, 2004	36.89	36.95	36.42	36.42	1,184,913	-0.38(-1.04%)
Aug 25, 2004	36.74	36.98	36.60	36.80	1,463,219	+0.04(+0.10%)
Aug 24, 2004	36.76	37.05	36.55	36.76	1,150,434	+0.00(+0.00%)
Aug 23, 2004	36.99	37.02	36.55	36.76	1,239,429	-0.44(-1.18%)
Aug 20, 2004	36.93	37.20	36.82	37.20	1,010,045	+0.37(+1.00%)
Aug 19, 2004	36.75	36.89	36.55	36.83	1,778,476	+0.05(+0.15%)
Aug 18, 2004	36.28	36.85	36.01	36.78	2,227,096	+0.35(+0.95%)
Aug 17, 2004	36.66	36.72	36.15	36.43	2,255,460	-0.14(-0.38%)
Aug 16, 2004	36.51	36.95	36.23	36.57	1,645,503	-0.08(-0.21%)
Aug 13, 2004	36.93	37.09	36.42	36.65	890,994	-0.27(-0.73%)
Aug 12, 2004	37.08	37.24	36.68	36.91	1,760,260	-0.13(-0.35%)
Aug 11, 2004	36.24	37.08	35.98	37.05	1,549,352	+0.65(+1.80%)
Aug 10, 2004	35.82	36.41	35.66	36.39	1,272,347	+0.72(+2.03%)
Aug 09, 2004	35.72	36.06	35.63	35.67	765,048	-0.16(-0.45%)
Aug 06, 2004	36.12	36.31	35.08	35.83	1,548,701	-0.67(-1.83%)
Aug 05, 2004	37.08	37.10	36.42	36.50	1,207,682	-0.50(-1.35%)
Aug 04, 2004	36.93	37.21	36.75	37.00	1,797,992	+0.05(+0.15%)
Aug 03, 2004	36.60	37.01	36.60	36.95	1,081,345	+0.38(+1.05%)
Aug 02, 2004	35.97	36.70	35.97	36.56	1,459,576	+0.26(+0.72%)
Jul 30, 2004	35.88	36.43	35.88	36.30	1,256,474	+0.11(+0.30%)
Jul 29, 2004	36.20	36.28	35.78	36.19	1,349,763	+0.07(+0.19%)
Jul 28, 2004	36.38	36.63	35.48	36.12	1,266,492	-0.25(-0.70%)
Jul 27, 2004	36.08	36.65	36.07	36.38	1,440,189	+0.31(+0.85%)
Jul 26, 2004	35.85	36.24	35.84	36.07	1,373,053	+0.33(+0.92%)
Jul 23, 2004	36.12	36.15	35.15	35.74	1,596,712	-0.32(-0.87%)
Jul 22, 2004	36.67	36.97	35.82	36.05	2,035,183	-0.61(-1.66%)
Jul 21, 2004	37.28	37.70	36.66	36.66	1,291,213	-0.55(-1.47%)
Jul 20, 2004	36.97	37.36	36.78	37.21	795,233	+0.30(+0.81%)
Jul 19, 2004	36.84	37.31	36.64	36.91	1,060,788	+0.07(+0.19%)
Jul 16, 2004	38.04	38.08	36.73	36.84	1,113,483	-0.88(-2.32%)
Jul 15, 2004	37.43	38.05	37.31	37.71	1,225,638	+0.48(+1.28%)
Jul 14, 2004	37.11	37.92	37.11	37.24	1,751,673	-0.07(-0.19%)
Jul 13, 2004	36.99	37.45	36.97	37.31	1,094,747	+0.26(+0.71%)
Jul 12, 2004	36.89	37.26	36.85	37.05	1,689,220	+0.05(+0.12%)
Jul 09, 2004	38.31	38.35	36.85	37.00	2,238,416	-1.24(-3.24%)
Jul 08, 2004	38.28	38.42	37.78	38.24	1,443,312	-0.09(-0.24%)
Jul 07, 2004	37.81	38.44	37.81	38.33	1,350,804	+0.55(+1.46%)
Jul 06, 2004	37.70	38.02	37.55	37.78	1,262,979	-0.26(-0.69%)
Jul 02, 2004	37.66	38.19	37.48	38.04	1,719,666	+0.18(+0.49%)
Jul 01, 2004	39.57	39.57	37.59	37.85	2,299,828	-1.96(-4.92%)
Jun 30, 2004	38.60	39.84	38.58	39.81	1,143,668	+1.04(+2.68%)
Jun 29, 2004	38.87	38.99	38.68	38.77	1,309,168	-0.04(-0.10%)
Jun 28, 2004	39.01	39.37	38.80	38.81	1,573,682	-0.08(-0.22%)
Jun 25, 2004	39.59	39.62	38.89	38.90	1,576,805	-0.68(-1.73%)
Jun 24, 2004	39.77	39.94	39.15	39.58	1,478,962	-0.38(-0.94%)
Jun 23, 2004	39.20	40.04	38.61	39.96	2,360,199	-0.35(-0.86%)
Jun 22, 2004	40.78	41.00	40.05	40.30	1,641,860	-0.59(-1.45%)
Jun 21, 2004	40.73	41.21	40.60	40.90	1,624,816	+0.21(+0.51%)
Jun 18, 2004	40.24	40.99	40.12	40.69	1,997,581	+0.41(+1.03%)
Jun 17, 2004	39.76	40.33	39.70	40.27	1,380,469	+0.52(+1.31%)
Jun 16, 2004	39.51	39.84	39.49	39.75	729,918	+0.25(+0.64%)
Jun 15, 2004	39.53	39.70	39.13	39.50	1,106,457	+0.03(+0.08%)
Jun 14, 2004	39.89	40.12	39.20	39.47	784,694	-0.56(-1.40%)
Jun 10, 2004	39.47	40.08	39.41	40.03	1,571,340	+0.61(+1.56%)
Jun 09, 2004	39.57	39.71	39.41	39.41	939,786	-0.15(-0.39%)
Jun 08, 2004	39.31	39.58	39.24	39.57	905,567	+0.06(+0.16%)
Jun 07, 2004	38.58	39.51	38.48	39.51	961,384	+0.78(+2.02%)
Jun 04, 2004	39.18	39.19	38.58	38.72	653,413	-0.36(-0.92%)
Jun 03, 2004	39.10	39.24	38.71	39.08	892,295	-0.05(-0.14%)
Jun 02, 2004	38.88	39.19	38.72	39.14	975,956	+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.