Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.35	32.36	31.88	32.23	38,600	-0.37(-1.13%)
Aug 30, 2004	32.65	32.79	32.47	32.60	29,500	+0.05(+0.15%)
Aug 27, 2004	32.88	32.90	32.50	32.55	28,800	-0.50(-1.51%)
Aug 26, 2004	32.90	33.10	32.90	33.05	21,200	+0.10(+0.30%)
Aug 25, 2004	32.42	33.03	32.40	32.95	106,100	+1.32(+4.17%)
Aug 24, 2004	31.86	31.92	31.49	31.63	48,100	+0.29(+0.93%)
Aug 23, 2004	31.40	31.54	31.31	31.34	81,600	-0.67(-2.09%)
Aug 20, 2004	31.70	32.09	31.70	32.01	38,500	+0.21(+0.66%)
Aug 19, 2004	31.84	32.22	31.60	31.80	75,500	-0.42(-1.30%)
Aug 18, 2004	31.56	32.22	31.54	32.22	75,500	+0.52(+1.64%)
Aug 17, 2004	32.05	32.11	31.70	31.70	44,900	-0.41(-1.28%)
Aug 16, 2004	31.48	32.11	31.39	32.11	64,700	+0.10(+0.31%)
Aug 13, 2004	31.85	32.09	31.79	32.01	48,100	+0.43(+1.36%)
Aug 12, 2004	31.70	31.90	31.58	31.58	44,400	+0.18(+0.57%)
Aug 11, 2004	31.50	31.66	31.35	31.40	56,500	-0.95(-2.94%)
Aug 10, 2004	32.10	32.35	31.75	32.35	73,600	-0.01(-0.03%)
Aug 09, 2004	32.24	32.39	32.20	32.36	61,300	+0.09(+0.28%)
Aug 06, 2004	32.84	32.88	32.12	32.27	68,500	-0.97(-2.92%)
Aug 05, 2004	33.55	33.70	33.24	33.24	28,400	-0.03(-0.09%)
Aug 04, 2004	32.75	33.27	32.75	33.27	37,600	+0.47(+1.43%)
Aug 03, 2004	33.10	33.16	32.78	32.80	28,200	-0.47(-1.41%)
Aug 02, 2004	32.88	33.38	32.88	33.27	145,500	-0.03(-0.09%)
Jul 30, 2004	33.30	33.43	33.16	33.30	27,600	-0.17(-0.51%)
Jul 29, 2004	33.50	33.60	33.33	33.47	25,900	-0.28(-0.83%)
Jul 28, 2004	33.66	33.80	33.40	33.75	61,100	+0.08(+0.24%)
Jul 27, 2004	32.80	33.67	32.76	33.67	64,300	+0.87(+2.65%)
Jul 26, 2004	33.65	33.69	32.60	32.80	86,100	-0.25(-0.76%)
Jul 23, 2004	33.60	33.60	33.00	33.05	73,000	-1.12(-3.28%)
Jul 22, 2004	34.15	34.18	33.61	34.17	108,700	+0.24(+0.71%)
Jul 21, 2004	34.60	34.65	33.90	33.93	70,500	-0.56(-1.62%)
Jul 20, 2004	34.14	34.49	34.07	34.49	102,800	+0.36(+1.05%)
Jul 19, 2004	34.50	34.50	34.00	34.13	173,000	-0.02(-0.06%)
Jul 16, 2004	34.15	34.39	33.97	34.15	103,200	+1.15(+3.48%)
Jul 15, 2004	33.00	33.25	32.96	33.00	309,700	-0.30(-0.90%)
Jul 14, 2004	32.80	33.30	32.80	33.30	186,200	+0.00(+0.00%)
Jul 13, 2004	33.00	33.30	33.00	33.30	61,800	-0.10(-0.30%)
Jul 12, 2004	33.40	33.79	33.12	33.40	165,500	-0.70(-2.05%)
Jul 09, 2004	34.05	34.25	34.00	34.10	72,800	+0.29(+0.86%)
Jul 08, 2004	33.95	33.95	33.45	33.81	119,300	-0.53(-1.54%)
Jul 07, 2004	34.35	34.50	34.05	34.34	103,800	-0.53(-1.52%)
Jul 06, 2004	34.95	35.00	34.81	34.87	68,100	+0.28(+0.81%)
Jul 02, 2004	34.76	34.76	34.47	34.59	97,900	+0.38(+1.11%)
Jul 01, 2004	35.28	35.28	34.08	34.21	307,900	-1.08(-3.06%)
Jun 30, 2004	34.80	35.29	34.70	35.29	88,500	+0.89(+2.59%)
Jun 29, 2004	34.04	34.45	34.04	34.40	77,000	+0.36(+1.06%)
Jun 28, 2004	34.56	34.61	34.04	34.04	93,300	+0.33(+0.98%)
Jun 25, 2004	33.85	33.91	33.51	33.71	103,000	-0.21(-0.62%)
Jun 24, 2004	33.30	34.08	33.30	33.92	151,400	+0.94(+2.85%)
Jun 23, 2004	32.40	32.99	32.39	32.98	199,400	+0.89(+2.77%)
Jun 22, 2004	32.00	32.15	31.95	32.09	82,700	+0.00(+0.00%)
Jun 21, 2004	32.10	32.40	32.00	32.09	50,000	+0.17(+0.53%)
Jun 18, 2004	31.75	32.00	31.75	31.92	98,700	-0.48(-1.48%)
Jun 17, 2004	32.58	32.70	32.40	32.40	109,300	-0.80(-2.41%)
Jun 16, 2004	33.30	33.31	32.90	33.20	57,400	-0.27(-0.81%)
Jun 15, 2004	32.96	33.71	32.96	33.47	137,400	+0.76(+2.32%)
Jun 14, 2004	32.10	33.07	32.10	32.71	259,400	-1.36(-3.99%)
Jun 10, 2004	33.90	34.20	33.80	34.07	298,700	+0.84(+2.53%)
Jun 09, 2004	33.00	33.28	33.00	33.23	517,800	+0.74(+2.28%)
Jun 08, 2004	32.19	32.50	32.15	32.49	150,300	+0.30(+0.93%)
Jun 07, 2004	32.05	32.25	31.70	32.19	424,100	+1.62(+5.30%)
Jun 04, 2004	30.00	30.70	29.84	30.57	557,000	+1.21(+4.12%)
Jun 03, 2004	29.75	29.98	29.25	29.36	314,000	-1.84(-5.90%)
Jun 02, 2004	31.10	31.24	30.97	31.20	307,800	+0.61(+1.99%)

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.