Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.49	28.70	28.08	28.51	11,394,100	+0.05(+0.18%)
Aug 30, 2004	29.04	29.07	28.35	28.46	12,788,300	-0.84(-2.87%)
Aug 27, 2004	29.42	29.57	29.19	29.30	8,329,700	+0.13(+0.45%)
Aug 26, 2004	29.17	29.49	28.96	29.17	9,773,000	-0.20(-0.68%)
Aug 25, 2004	28.35	29.50	28.21	29.37	15,527,900	+0.96(+3.38%)
Aug 24, 2004	29.05	29.08	28.05	28.41	16,545,300	-0.22(-0.77%)
Aug 23, 2004	29.05	29.19	28.56	28.63	13,018,300	+0.02(+0.07%)
Aug 20, 2004	27.88	28.83	27.83	28.61	17,241,100	+0.50(+1.78%)
Aug 19, 2004	28.30	28.97	27.90	28.11	27,659,300	-0.37(-1.30%)
Aug 18, 2004	27.46	28.54	27.42	28.48	22,348,400	+0.14(+0.49%)
Aug 17, 2004	28.62	29.16	28.17	28.34	19,610,900	+0.09(+0.32%)
Aug 16, 2004	27.44	28.77	27.30	28.25	15,930,800	+0.76(+2.76%)
Aug 13, 2004	27.83	27.88	26.90	27.49	16,280,600	-0.06(-0.22%)
Aug 12, 2004	27.39	27.93	27.19	27.55	18,786,400	+0.13(+0.47%)
Aug 11, 2004	26.40	27.81	26.24	27.42	24,814,400	+0.27(+0.99%)
Aug 10, 2004	26.17	27.24	26.00	27.15	24,524,000	+1.45(+5.64%)
Aug 09, 2004	26.11	26.39	25.52	25.70	19,000,900	-0.32(-1.23%)
Aug 06, 2004	26.41	26.70	25.77	26.02	30,194,800	-0.78(-2.91%)
Aug 05, 2004	28.38	28.46	26.70	26.80	27,656,800	-1.11(-3.98%)
Aug 04, 2004	27.97	28.23	27.58	27.91	30,164,800	-1.24(-4.25%)
Aug 03, 2004	30.37	30.59	28.98	29.15	17,706,600	-1.27(-4.17%)
Aug 02, 2004	30.50	30.61	30.13	30.42	12,274,900	-0.38(-1.23%)
Jul 30, 2004	30.26	31.12	30.19	30.80	16,283,400	+0.31(+1.02%)
Jul 29, 2004	30.41	30.80	30.00	30.49	18,752,700	+0.79(+2.66%)
Jul 28, 2004	29.88	30.38	28.86	29.70	24,595,600	-0.30(-1.00%)
Jul 27, 2004	28.61	30.22	28.45	30.00	25,607,400	+1.79(+6.35%)
Jul 26, 2004	28.40	28.75	27.58	28.21	21,486,500	+0.02(+0.07%)
Jul 23, 2004	28.90	28.97	28.03	28.19	15,763,200	-1.07(-3.66%)
Jul 22, 2004	27.86	29.32	27.51	29.26	26,114,700	+1.13(+4.02%)
Jul 21, 2004	29.85	30.15	28.10	28.13	19,568,500	-1.26(-4.29%)
Jul 20, 2004	28.25	29.63	28.16	29.39	19,542,200	+1.28(+4.55%)
Jul 19, 2004	28.94	29.00	27.54	28.11	32,028,300	-1.08(-3.70%)
Jul 16, 2004	30.61	30.75	29.15	29.19	18,658,800	-1.06(-3.50%)
Jul 15, 2004	31.00	31.01	30.09	30.25	13,567,200	-0.41(-1.34%)
Jul 14, 2004	29.84	31.15	29.30	30.66	18,763,000	+0.32(+1.05%)
Jul 13, 2004	30.57	30.80	30.01	30.34	19,107,300	+0.08(+0.26%)
Jul 12, 2004	29.82	30.36	29.53	30.26	19,679,800	+0.15(+0.50%)
Jul 09, 2004	30.79	30.98	29.63	30.11	26,474,000	+0.03(+0.10%)
Jul 08, 2004	29.29	31.24	28.99	30.08	87,543,600	-2.52(-7.73%)
Jul 07, 2004	33.08	33.14	32.30	32.60	37,175,600	-0.62(-1.87%)
Jul 06, 2004	33.98	34.00	32.30	33.22	27,505,400	-0.72(-2.12%)
Jul 02, 2004	34.50	34.54	33.57	33.94	16,244,500	-0.36(-1.05%)
Jul 01, 2004	35.14	35.34	34.11	34.30	28,650,500	-2.10(-5.77%)
Jun 30, 2004	35.99	36.51	35.70	36.40	21,593,300	+1.05(+2.97%)
Jun 29, 2004	35.39	35.77	35.08	35.35	15,017,800	-0.13(-0.37%)
Jun 28, 2004	35.10	36.27	34.98	35.48	24,861,400	+0.57(+1.63%)
Jun 25, 2004	34.25	35.36	33.50	34.91	20,601,000	+0.80(+2.35%)
Jun 24, 2004	33.65	34.38	33.64	34.11	16,023,300	+0.14(+0.41%)
Jun 23, 2004	32.54	34.19	32.52	33.97	27,376,300	+1.43(+4.39%)
Jun 22, 2004	31.95	32.55	31.77	32.54	15,235,500	+0.87(+2.75%)
Jun 21, 2004	32.16	32.38	31.56	31.67	12,375,500	-0.40(-1.25%)
Jun 18, 2004	32.06	32.87	31.95	32.07	15,934,700	-0.31(-0.96%)
Jun 17, 2004	32.39	32.53	31.96	32.38	11,659,400	-0.09(-0.28%)
Jun 16, 2004	32.41	32.77	32.07	32.47	11,287,900	+0.37(+1.15%)
Jun 15, 2004	32.05	32.58	31.97	32.10	14,797,500	+0.45(+1.42%)
Jun 14, 2004	32.09	32.24	31.44	31.65	11,773,300	-0.75(-2.31%)
Jun 10, 2004	32.72	32.74	31.86	32.40	17,543,900	+0.08(+0.25%)
Jun 09, 2004	33.01	33.01	32.08	32.32	17,019,900	-0.67(-2.03%)
Jun 08, 2004	32.30	33.00	32.28	32.99	18,316,300	+0.48(+1.48%)
Jun 07, 2004	32.41	32.52	32.03	32.51	18,040,200	+0.64(+2.01%)
Jun 04, 2004	31.86	32.20	31.45	31.87	16,280,500	+0.68(+2.18%)
Jun 03, 2004	31.70	31.81	31.06	31.19	18,513,300	-0.36(-1.14%)
Jun 02, 2004	32.49	32.84	31.49	31.55	30,058,700	-0.93(-2.86%)

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.