Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	83.58	84.39	83.46	84.07	5,695,002	+0.48(+0.58%)
Aug 30, 2004	84.16	84.20	83.42	83.59	3,671,621	-0.27(-0.32%)
Aug 27, 2004	83.84	84.16	83.56	83.86	3,714,822	+0.13(+0.15%)
Aug 26, 2004	83.84	84.07	83.45	83.73	3,699,393	+0.16(+0.20%)
Aug 25, 2004	83.48	83.80	82.90	83.57	6,473,497	+0.02(+0.02%)
Aug 24, 2004	85.25	85.29	83.29	83.55	6,471,293	-1.40(-1.64%)
Aug 23, 2004	85.48	85.84	84.76	84.95	5,519,555	-0.55(-0.65%)
Aug 20, 2004	84.25	85.71	84.22	85.50	4,800,571	+1.62(+1.93%)
Aug 19, 2004	84.72	84.72	83.34	83.89	6,793,976	+63.06(+302.74%)
Aug 16, 2004	20.60	21.04	20.60	20.83	1,949,102	+0.23(+1.12%)
Aug 13, 2004	20.64	20.70	20.46	20.60	2,329,092	+0.27(+1.34%)
Aug 12, 2004	20.42	20.62	20.26	20.33	3,452,311	-0.01(-0.03%)
Aug 11, 2004	19.80	20.34	19.75	20.33	2,923,323	+0.53(+2.68%)
Aug 10, 2004	19.33	19.80	19.28	19.80	1,753,266	+0.56(+2.94%)
Aug 09, 2004	19.23	19.33	19.06	19.24	1,611,982	+0.21(+1.10%)
Aug 06, 2004	19.21	19.21	18.88	19.03	1,798,450	-0.23(-1.18%)
Aug 05, 2004	19.37	19.55	19.24	19.25	1,679,097	-0.11(-0.55%)
Aug 04, 2004	19.64	19.65	19.25	19.36	2,324,574	-0.28(-1.44%)
Aug 03, 2004	19.93	20.01	19.58	19.64	2,345,513	+0.10(+0.50%)
Aug 02, 2004	19.44	19.73	19.22	19.55	2,353,778	+0.08(+0.43%)
Jul 30, 2004	19.00	19.61	18.91	19.46	2,202,686	+0.35(+1.84%)
Jul 29, 2004	18.50	19.17	18.30	19.11	4,207,222	+1.20(+6.67%)
Jul 28, 2004	18.30	18.30	17.74	17.92	2,045,973	-0.25(-1.40%)
Jul 27, 2004	18.83	18.86	17.71	18.17	4,492,986	-0.73(-3.85%)
Jul 26, 2004	19.07	19.20	18.78	18.90	1,482,821	-0.17(-0.90%)
Jul 23, 2004	19.34	19.36	18.94	19.07	1,408,101	-0.32(-1.66%)
Jul 22, 2004	19.52	19.52	19.14	19.39	1,184,052	-0.17(-0.88%)
Jul 21, 2004	19.89	19.89	19.52	19.57	1,025,466	-0.33(-1.65%)
Jul 20, 2004	19.78	19.93	19.61	19.89	1,367,545	+0.12(+0.60%)
Jul 19, 2004	19.82	19.93	19.51	19.78	1,029,984	+0.00(+0.02%)
Jul 16, 2004	20.00	20.01	19.69	19.77	2,299,667	-0.15(-0.75%)
Jul 15, 2004	19.58	19.93	19.50	19.92	1,948,110	+0.32(+1.64%)
Jul 14, 2004	19.61	19.69	19.45	19.60	2,037,267	-0.01(-0.03%)
Jul 13, 2004	19.28	19.62	19.25	19.61	2,241,699	+0.32(+1.68%)
Jul 12, 2004	19.28	19.36	19.09	19.28	947,109	+0.01(+0.04%)
Jul 09, 2004	19.34	19.39	19.03	19.28	1,619,035	+0.27(+1.43%)
Jul 08, 2004	18.99	19.22	18.85	19.00	2,128,517	+0.45(+2.41%)
Jul 07, 2004	18.40	18.71	18.40	18.56	1,108,231	+0.19(+1.04%)
Jul 06, 2004	18.74	18.74	18.24	18.37	1,491,968	-0.40(-2.14%)
Jul 02, 2004	19.16	19.17	18.74	18.77	1,028,662	-0.38(-1.99%)
Jul 01, 2004	19.28	19.32	19.06	19.15	842,965	-0.13(-0.69%)
Jun 30, 2004	19.01	19.31	18.95	19.28	1,083,104	+0.28(+1.49%)
Jun 29, 2004	18.96	19.12	18.87	19.00	1,396,750	+0.05(+0.25%)
Jun 28, 2004	19.16	19.17	18.88	18.95	1,265,494	-0.17(-0.90%)
Jun 25, 2004	19.05	19.28	18.98	19.12	1,078,255	+0.07(+0.39%)
Jun 24, 2004	19.19	19.28	19.05	19.05	1,162,452	-0.23(-1.21%)
Jun 23, 2004	19.27	19.34	19.09	19.28	857,512	+0.02(+0.09%)
Jun 22, 2004	19.04	19.27	19.01	19.26	1,580,353	+0.22(+1.18%)
Jun 21, 2004	19.40	19.55	18.98	19.04	1,632,591	-0.38(-1.97%)
Jun 18, 2004	19.45	19.60	19.34	19.42	923,746	-0.08(-0.40%)
Jun 17, 2004	19.38	19.56	19.33	19.50	738,049	+0.00(+0.02%)
Jun 16, 2004	19.19	19.55	19.12	19.50	1,130,602	+0.26(+1.37%)
Jun 15, 2004	19.03	19.28	19.01	19.23	1,018,743	+0.25(+1.31%)
Jun 14, 2004	19.07	19.15	18.92	18.98	657,268	-0.09(-0.45%)
Jun 10, 2004	19.06	19.36	19.03	19.07	1,136,774	-0.02(-0.11%)
Jun 09, 2004	19.53	19.53	18.95	19.09	1,634,574	-0.49(-2.53%)
Jun 08, 2004	19.48	19.62	19.28	19.58	1,107,680	+0.11(+0.55%)
Jun 07, 2004	19.21	19.50	19.19	19.48	829,410	+0.29(+1.49%)
Jun 04, 2004	19.26	19.33	19.01	19.19	1,434,220	-0.06(-0.33%)
Jun 03, 2004	18.94	19.29	18.94	19.25	3,461,238	+0.57(+3.06%)
Jun 02, 2004	18.42	18.75	18.42	18.68	1,371,733	+0.30(+1.63%)

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.