Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	61.26	61.26	59.63	60.35	955,146	-0.79(-1.29%)
Aug 30, 2004	61.62	61.81	61.08	61.13	331,580	-0.40(-0.65%)
Aug 27, 2004	61.88	61.96	61.35	61.53	226,936	-0.25(-0.40%)
Aug 26, 2004	61.26	61.81	61.00	61.78	315,855	+0.34(+0.56%)
Aug 25, 2004	61.35	61.64	60.57	61.43	487,019	+0.30(+0.49%)
Aug 24, 2004	61.79	61.96	60.92	61.13	646,078	-0.52(-0.85%)
Aug 23, 2004	61.20	62.02	61.20	61.66	511,794	+0.27(+0.45%)
Aug 20, 2004	60.66	61.43	60.56	61.38	343,911	+0.65(+1.08%)
Aug 19, 2004	60.24	60.87	60.24	60.73	298,546	+0.18(+0.29%)
Aug 18, 2004	60.18	60.62	59.49	60.55	750,383	+0.22(+0.37%)
Aug 17, 2004	59.40	61.18	59.09	60.33	1,073,478	+1.68(+2.86%)
Aug 16, 2004	58.42	59.22	58.21	58.65	686,012	+0.23(+0.39%)
Aug 13, 2004	58.55	58.76	58.12	58.42	594,604	-0.11(-0.18%)
Aug 12, 2004	59.41	59.75	58.36	58.53	488,942	-0.88(-1.47%)
Aug 11, 2004	59.53	59.97	59.00	59.40	983,994	-0.71(-1.18%)
Aug 10, 2004	59.30	60.27	59.02	60.11	898,355	+1.48(+2.53%)
Aug 09, 2004	58.47	58.98	58.34	58.62	669,156	+0.37(+0.64%)
Aug 06, 2004	60.25	60.43	58.20	58.25	1,906,785	-2.63(-4.31%)
Aug 05, 2004	62.66	62.80	60.77	60.88	582,160	-1.64(-2.62%)
Aug 04, 2004	62.26	63.11	62.24	62.51	627,412	-0.16(-0.25%)
Aug 03, 2004	62.83	63.25	62.29	62.67	446,066	-0.10(-0.16%)
Aug 02, 2004	62.62	62.88	62.07	62.77	518,016	+0.01(+0.01%)
Jul 30, 2004	61.84	62.80	61.84	62.76	614,402	+0.93(+1.50%)
Jul 29, 2004	62.16	62.72	61.61	61.83	766,108	+0.00(+0.00%)
Jul 28, 2004	62.10	62.11	61.36	61.83	694,384	-0.04(-0.07%)
Jul 27, 2004	62.50	62.65	61.43	61.88	720,290	-0.09(-0.14%)
Jul 26, 2004	62.40	63.18	61.96	61.96	832,288	-0.43(-0.69%)
Jul 23, 2004	62.33	62.67	61.76	62.40	457,266	+0.08(+0.13%)
Jul 22, 2004	62.52	62.52	61.66	62.32	598,903	-0.20(-0.33%)
Jul 21, 2004	64.25	64.48	62.45	62.52	944,172	-1.50(-2.35%)
Jul 20, 2004	63.78	64.17	62.75	64.02	1,282,880	+0.47(+0.74%)
Jul 19, 2004	64.48	64.66	63.32	63.56	1,238,646	-1.02(-1.57%)
Jul 16, 2004	66.69	66.69	64.19	64.57	1,919,569	-1.50(-2.27%)
Jul 15, 2004	67.37	67.37	65.75	66.08	1,401,439	-1.30(-1.93%)
Jul 14, 2004	68.07	69.66	66.84	67.37	2,379,550	-1.08(-1.58%)
Jul 13, 2004	66.47	69.79	66.47	68.45	2,221,962	+3.38(+5.19%)
Jul 12, 2004	64.57	65.15	64.39	65.08	424,006	+0.50(+0.78%)
Jul 09, 2004	64.23	64.86	63.95	64.57	351,491	+0.39(+0.61%)
Jul 08, 2004	64.84	65.01	64.13	64.18	320,493	-0.54(-0.83%)
Jul 07, 2004	65.03	65.72	64.57	64.72	556,819	-0.53(-0.81%)
Jul 06, 2004	65.42	65.77	64.63	65.25	469,031	-0.17(-0.26%)
Jul 02, 2004	66.18	66.52	65.41	65.42	731,490	-1.17(-1.75%)
Jul 01, 2004	67.19	67.62	65.94	66.59	430,568	-0.47(-0.70%)
Jun 30, 2004	66.88	67.84	66.79	67.06	862,380	+0.37(+0.56%)
Jun 29, 2004	65.59	66.83	65.28	66.69	815,432	+0.90(+1.37%)
Jun 28, 2004	66.63	67.18	65.66	65.78	376,718	-0.47(-0.71%)
Jun 25, 2004	65.60	66.53	65.54	66.25	1,114,657	+0.59(+0.90%)
Jun 24, 2004	65.85	66.30	65.59	65.66	510,663	-0.42(-0.63%)
Jun 23, 2004	66.30	66.30	65.48	66.08	542,113	-0.22(-0.33%)
Jun 22, 2004	65.94	66.38	65.62	66.30	541,999	+0.26(+0.39%)
Jun 21, 2004	66.62	66.65	65.99	66.04	380,452	-0.42(-0.63%)
Jun 18, 2004	66.25	68.06	65.79	66.46	785,679	-0.34(-0.50%)
Jun 17, 2004	66.31	67.16	65.68	66.79	607,388	+0.61(+0.92%)
Jun 16, 2004	66.37	66.65	66.09	66.18	533,741	-0.10(-0.15%)
Jun 15, 2004	66.69	67.62	66.16	66.28	832,514	-0.19(-0.29%)
Jun 14, 2004	66.03	66.87	66.03	66.47	1,023,362	+0.35(+0.53%)
Jun 10, 2004	65.96	66.61	65.68	66.12	526,501	+0.11(+0.16%)
Jun 09, 2004	66.12	66.60	65.71	66.01	765,994	-0.24(-0.36%)
Jun 08, 2004	66.12	66.33	65.98	66.25	576,617	+0.04(+0.07%)
Jun 07, 2004	65.97	66.74	65.90	66.21	846,882	+0.26(+0.39%)
Jun 04, 2004	65.68	66.40	65.62	65.95	762,487	+0.58(+0.89%)
Jun 03, 2004	64.85	65.54	64.58	65.37	880,028	+0.53(+0.82%)
Jun 02, 2004	64.34	65.39	64.01	64.84	575,033	+0.42(+0.66%)

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.