Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	42.23	43.24	42.23	43.17	51,600	+0.91(+2.15%)
Aug 30, 2004	43.30	43.30	42.25	42.26	71,600	-1.08(-2.49%)
Aug 27, 2004	43.24	43.37	43.02	43.34	40,800	+0.09(+0.21%)
Aug 26, 2004	42.90	43.25	42.70	43.25	28,900	+0.29(+0.68%)
Aug 25, 2004	42.25	42.96	42.07	42.96	54,300	+0.74(+1.75%)
Aug 24, 2004	42.55	42.74	41.76	42.22	49,800	-0.28(-0.66%)
Aug 23, 2004	43.20	43.45	42.42	42.50	46,300	-0.74(-1.71%)
Aug 20, 2004	41.53	43.35	41.53	43.24	47,900	+1.60(+3.84%)
Aug 19, 2004	41.90	42.45	41.57	41.64	35,600	-0.41(-0.98%)
Aug 18, 2004	41.01	42.34	40.80	42.05	46,900	+1.04(+2.54%)
Aug 17, 2004	41.89	41.90	41.00	41.01	53,800	-0.78(-1.87%)
Aug 16, 2004	40.80	41.98	40.80	41.79	52,400	+1.18(+2.91%)
Aug 13, 2004	40.95	41.05	40.60	40.61	28,500	-0.24(-0.59%)
Aug 12, 2004	41.20	41.30	40.71	40.85	64,800	-0.54(-1.30%)
Aug 11, 2004	40.90	41.44	40.66	41.39	54,000	+0.35(+0.85%)
Aug 10, 2004	40.75	41.60	40.55	41.04	65,000	+0.39(+0.96%)
Aug 09, 2004	40.86	41.32	40.55	40.65	45,300	-0.20(-0.49%)
Aug 06, 2004	42.00	42.00	40.80	40.85	73,400	-1.20(-2.85%)
Aug 05, 2004	43.40	43.40	41.95	42.05	108,900	-0.81(-1.89%)
Aug 04, 2004	42.60	42.90	41.97	42.86	104,900	+0.26(+0.61%)
Aug 03, 2004	43.00	43.19	42.30	42.60	40,000	-0.47(-1.09%)
Aug 02, 2004	42.20	43.07	42.00	43.07	62,400	+0.77(+1.82%)
Jul 30, 2004	43.30	43.30	42.10	42.30	40,800	-1.15(-2.65%)
Jul 29, 2004	43.10	43.45	42.63	43.45	41,800	+0.55(+1.28%)
Jul 28, 2004	42.59	43.30	42.30	42.90	49,200	+0.18(+0.42%)
Jul 27, 2004	41.80	42.98	41.70	42.72	40,300	+0.95(+2.27%)
Jul 26, 2004	41.76	42.16	41.37	41.77	83,900	-0.13(-0.31%)
Jul 23, 2004	41.90	42.31	41.44	41.90	55,400	-0.10(-0.24%)
Jul 22, 2004	42.52	42.60	41.65	42.00	72,000	-0.52(-1.22%)
Jul 21, 2004	43.60	43.90	42.51	42.52	56,400	-1.08(-2.48%)
Jul 20, 2004	43.82	43.95	43.37	43.60	35,900	-0.16(-0.37%)
Jul 19, 2004	43.90	44.09	43.63	43.76	45,800	+0.03(+0.07%)
Jul 16, 2004	43.74	44.12	43.38	43.73	64,400	+0.02(+0.05%)
Jul 15, 2004	43.15	43.71	43.11	43.71	26,500	+0.70(+1.63%)
Jul 14, 2004	42.45	43.19	42.21	43.01	37,900	+0.46(+1.08%)
Jul 13, 2004	42.50	42.59	42.25	42.55	28,300	+0.12(+0.28%)
Jul 12, 2004	42.65	42.79	42.19	42.43	27,900	-0.09(-0.21%)
Jul 09, 2004	42.45	42.76	42.20	42.52	50,600	+0.22(+0.52%)
Jul 08, 2004	42.90	42.99	42.25	42.30	55,400	-0.70(-1.63%)
Jul 07, 2004	42.94	43.00	42.76	43.00	69,600	+0.16(+0.37%)
Jul 06, 2004	43.69	43.69	42.84	42.84	75,700	-0.85(-1.95%)
Jul 02, 2004	43.45	43.69	43.26	43.69	33,800	+0.28(+0.65%)
Jul 01, 2004	43.97	43.99	43.41	43.41	56,200	-0.52(-1.18%)
Jun 30, 2004	43.55	43.99	43.49	43.93	50,700	+0.52(+1.20%)
Jun 29, 2004	42.57	43.70	42.57	43.41	64,600	+0.90(+2.12%)
Jun 28, 2004	43.32	43.42	42.41	42.51	53,700	-0.69(-1.60%)
Jun 25, 2004	42.80	43.20	42.76	43.20	53,200	+0.38(+0.89%)
Jun 24, 2004	43.38	43.45	42.82	42.82	29,700	-0.51(-1.18%)
Jun 23, 2004	42.85	43.40	42.79	43.33	55,800	+0.53(+1.24%)
Jun 22, 2004	42.65	43.05	41.98	42.80	51,900	+0.03(+0.07%)
Jun 21, 2004	42.75	43.20	42.50	42.77	50,900	+0.08(+0.19%)
Jun 18, 2004	42.53	42.69	42.33	42.69	80,400	+0.16(+0.38%)
Jun 17, 2004	42.40	42.74	41.87	42.53	75,600	+0.09(+0.21%)
Jun 16, 2004	41.50	42.44	41.42	42.44	56,800	+0.94(+2.27%)
Jun 15, 2004	40.35	41.79	40.35	41.50	58,200	+1.31(+3.26%)
Jun 14, 2004	41.00	41.04	40.17	40.19	55,200	-0.81(-1.98%)
Jun 10, 2004	40.53	41.48	40.53	41.00	71,800	+0.47(+1.16%)
Jun 09, 2004	40.75	40.90	40.25	40.53	202,800	-0.07(-0.17%)
Jun 08, 2004	41.00	41.37	40.60	40.60	77,900	-0.44(-1.07%)
Jun 07, 2004	40.80	41.23	40.69	41.04	33,000	+0.39(+0.96%)
Jun 04, 2004	40.41	41.07	40.26	40.65	112,500	+0.44(+1.09%)
Jun 03, 2004	40.50	40.55	40.21	40.21	81,400	-0.28(-0.69%)
Jun 02, 2004	40.60	40.73	40.29	40.49	59,600	-0.15(-0.37%)

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.