Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	30.77	31.15	30.41	30.65	1,268,800	-0.10(-0.33%)
Aug 30, 2004	31.38	31.45	30.71	30.75	1,007,000	-0.59(-1.88%)
Aug 27, 2004	31.53	31.64	31.03	31.34	878,100	-0.11(-0.35%)
Aug 26, 2004	31.15	31.62	30.87	31.45	1,617,700	+0.28(+0.90%)
Aug 25, 2004	31.01	31.23	30.60	31.17	1,429,500	+0.24(+0.78%)
Aug 24, 2004	31.44	31.60	30.40	30.93	1,879,400	-0.43(-1.37%)
Aug 23, 2004	31.65	31.83	31.29	31.36	1,520,700	-0.26(-0.82%)
Aug 20, 2004	31.40	32.00	31.20	31.62	1,600,600	+0.27(+0.86%)
Aug 19, 2004	30.67	31.56	30.54	31.35	1,980,200	+0.49(+1.59%)
Aug 18, 2004	31.19	31.23	30.43	30.86	2,780,800	-0.02(-0.06%)
Aug 17, 2004	31.07	31.50	30.71	30.88	3,588,500	-0.27(-0.87%)
Aug 16, 2004	31.00	31.50	30.77	31.15	3,884,600	+0.29(+0.94%)
Aug 13, 2004	30.06	31.42	29.99	30.86	4,616,000	+0.44(+1.45%)
Aug 12, 2004	29.92	30.93	29.65	30.42	3,782,400	+0.50(+1.67%)
Aug 11, 2004	29.45	30.09	28.93	29.92	3,296,100	+0.37(+1.25%)
Aug 10, 2004	28.18	29.89	27.92	29.55	14,468,600	+2.29(+8.40%)
Aug 09, 2004	27.87	28.02	27.03	27.26	3,488,800	-0.63(-2.26%)
Aug 06, 2004	27.80	28.45	27.59	27.89	3,198,200	+0.06(+0.22%)
Aug 05, 2004	28.09	28.44	27.82	27.83	3,311,100	-0.13(-0.46%)
Aug 04, 2004	28.65	28.71	27.72	27.96	2,126,500	-0.54(-1.89%)
Aug 03, 2004	28.84	28.89	28.46	28.50	1,882,900	-0.14(-0.49%)
Aug 02, 2004	28.45	29.54	28.28	28.64	4,235,400	+0.92(+3.32%)
Jul 30, 2004	27.51	28.23	27.49	27.72	2,037,600	+0.21(+0.76%)
Jul 29, 2004	27.99	28.22	27.50	27.51	2,018,900	-0.39(-1.40%)
Jul 28, 2004	28.31	28.44	27.51	27.90	2,055,800	-0.53(-1.86%)
Jul 27, 2004	28.68	28.90	28.19	28.43	1,876,900	-0.12(-0.42%)
Jul 26, 2004	28.90	29.05	28.36	28.55	2,130,800	-0.35(-1.21%)
Jul 23, 2004	29.02	29.11	28.34	28.90	2,022,800	-0.27(-0.93%)
Jul 22, 2004	27.90	29.25	27.80	29.17	4,860,200	+1.82(+6.65%)
Jul 21, 2004	27.29	28.23	27.06	27.35	6,583,400	+0.08(+0.29%)
Jul 20, 2004	27.87	27.87	26.95	27.27	5,002,900	-0.50(-1.80%)
Jul 19, 2004	28.80	28.82	27.46	27.77	3,976,800	-0.96(-3.34%)
Jul 16, 2004	29.31	29.55	28.73	28.73	1,958,900	-0.59(-2.01%)
Jul 15, 2004	29.49	29.74	29.11	29.32	1,831,800	-0.29(-0.98%)
Jul 14, 2004	29.03	30.04	28.85	29.61	2,318,100	+0.69(+2.39%)
Jul 13, 2004	29.12	29.23	28.84	28.92	1,548,300	-0.14(-0.48%)
Jul 12, 2004	29.17	29.39	28.97	29.06	2,134,000	-0.23(-0.79%)
Jul 09, 2004	29.45	29.49	28.64	29.29	2,527,500	+0.04(+0.14%)
Jul 08, 2004	29.68	29.89	29.24	29.25	1,420,500	-0.36(-1.22%)
Jul 07, 2004	29.75	30.05	29.59	29.61	2,603,400	-0.01(-0.03%)
Jul 06, 2004	30.39	30.60	29.42	29.62	3,540,600	-0.67(-2.21%)
Jul 02, 2004	30.50	30.50	30.04	30.29	1,993,700	-0.12(-0.39%)
Jul 01, 2004	30.87	31.03	30.36	30.41	2,163,400	-0.34(-1.11%)
Jun 30, 2004	30.36	30.88	30.25	30.75	1,330,600	+0.36(+1.18%)
Jun 29, 2004	29.97	30.54	29.96	30.39	2,101,900	+0.54(+1.81%)
Jun 28, 2004	30.28	30.65	29.71	29.85	3,180,300	+0.12(+0.40%)
Jun 25, 2004	30.20	30.21	29.73	29.73	2,583,800	-0.06(-0.20%)
Jun 24, 2004	30.00	30.08	29.72	29.79	2,806,500	-0.30(-1.00%)
Jun 23, 2004	30.00	30.24	29.63	30.09	2,117,800	-0.01(-0.03%)
Jun 22, 2004	30.21	30.26	29.40	30.10	4,400,800	-0.02(-0.07%)
Jun 21, 2004	30.90	31.03	30.12	30.12	2,497,700	-0.83(-2.68%)
Jun 18, 2004	30.88	31.23	30.57	30.95	3,787,800	+0.09(+0.29%)
Jun 17, 2004	31.08	31.28	30.83	30.86	1,407,400	-0.09(-0.29%)
Jun 16, 2004	31.39	31.39	30.87	30.95	1,831,300	-0.35(-1.12%)
Jun 15, 2004	31.40	31.75	31.30	31.30	1,664,100	+0.19(+0.61%)
Jun 14, 2004	31.50	31.57	30.59	31.11	2,030,700	-0.57(-1.80%)
Jun 10, 2004	31.70	31.90	31.56	31.68	2,333,200	+0.23(+0.73%)
Jun 09, 2004	31.36	31.70	31.36	31.45	3,531,300	-0.04(-0.13%)
Jun 08, 2004	31.75	31.87	31.34	31.49	2,119,800	-0.30(-0.94%)
Jun 07, 2004	31.41	32.12	31.40	31.79	2,335,900	+0.45(+1.44%)
Jun 04, 2004	31.08	32.09	31.05	31.34	1,682,200	+0.28(+0.90%)
Jun 03, 2004	31.23	31.53	31.04	31.06	1,898,700	-0.36(-1.15%)
Jun 02, 2004	31.85	31.91	31.27	31.42	2,811,600	-0.29(-0.91%)

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.