Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	53.10	53.34	52.91	53.34	604,818	+0.34(+0.64%)
Aug 30, 2004	52.91	53.34	52.91	53.00	707,217	+0.09(+0.18%)
Aug 27, 2004	53.22	53.22	52.71	52.91	765,445	-0.31(-0.58%)
Aug 26, 2004	53.01	53.29	52.87	53.22	1,074,016	+0.23(+0.44%)
Aug 25, 2004	52.28	53.04	52.28	52.98	873,876	+0.74(+1.41%)
Aug 24, 2004	52.24	52.46	52.05	52.24	707,307	+0.12(+0.22%)
Aug 23, 2004	52.39	52.57	51.96	52.13	1,008,417	-0.27(-0.52%)
Aug 20, 2004	52.37	52.71	52.20	52.40	861,656	+0.03(+0.06%)
Aug 19, 2004	52.36	52.47	52.01	52.37	748,209	-0.11(-0.21%)
Aug 18, 2004	52.13	52.48	52.10	52.48	1,350,687	+0.35(+0.67%)
Aug 17, 2004	51.79	52.38	51.79	52.13	994,268	+0.35(+0.68%)
Aug 16, 2004	51.04	51.78	50.99	51.78	906,160	+0.74(+1.45%)
Aug 13, 2004	50.96	51.15	50.81	51.04	689,428	+0.03(+0.06%)
Aug 12, 2004	51.08	51.31	50.82	51.01	669,491	-0.09(-0.17%)
Aug 11, 2004	50.61	51.16	50.56	51.09	676,179	+0.30(+0.60%)
Aug 10, 2004	50.57	50.85	50.36	50.79	920,438	+0.38(+0.76%)
Aug 09, 2004	50.69	50.84	50.35	50.41	679,781	-0.28(-0.55%)
Aug 06, 2004	50.85	51.16	50.60	50.69	1,080,318	-0.16(-0.32%)
Aug 05, 2004	51.23	51.35	50.60	50.85	763,001	-0.46(-0.89%)
Aug 04, 2004	51.03	51.45	50.88	51.31	634,762	+0.27(+0.53%)
Aug 03, 2004	51.48	51.50	50.94	51.04	866,801	-0.39(-0.76%)
Aug 02, 2004	51.27	51.50	51.04	51.43	1,061,796	+0.16(+0.30%)
Jul 30, 2004	51.55	51.55	50.90	51.27	951,308	-0.31(-0.60%)
Jul 29, 2004	51.31	51.65	51.20	51.58	1,046,490	+0.39(+0.76%)
Jul 28, 2004	51.23	51.31	50.30	51.20	838,375	-0.22(-0.42%)
Jul 27, 2004	51.27	51.62	51.13	51.41	1,216,789	+0.33(+0.65%)
Jul 26, 2004	50.81	51.24	50.77	51.08	1,375,640	+0.26(+0.52%)
Jul 23, 2004	50.74	51.02	50.63	50.81	1,358,147	+0.02(+0.05%)
Jul 22, 2004	50.81	51.01	50.52	50.79	1,426,447	-0.13(-0.26%)
Jul 21, 2004	51.34	51.57	50.92	50.92	1,238,269	-0.41(-0.80%)
Jul 20, 2004	50.53	51.39	50.22	51.34	1,553,142	+0.83(+1.65%)
Jul 19, 2004	50.30	50.57	50.07	50.50	1,282,645	+0.28(+0.56%)
Jul 16, 2004	50.73	50.79	50.22	50.22	1,168,169	-0.19(-0.37%)
Jul 15, 2004	51.16	51.19	50.37	50.41	1,242,642	-0.71(-1.38%)
Jul 14, 2004	51.20	51.62	50.83	51.12	1,234,025	-0.28(-0.54%)
Jul 13, 2004	51.43	51.79	51.16	51.40	1,220,519	+0.09(+0.17%)
Jul 12, 2004	50.53	51.31	50.46	51.31	3,497,176	+1.26(+2.52%)
Jul 09, 2004	50.46	50.59	49.81	50.05	1,096,010	-0.40(-0.80%)
Jul 08, 2004	50.38	50.66	50.26	50.46	1,386,574	+0.08(+0.15%)
Jul 07, 2004	49.60	50.67	49.56	50.38	971,244	+0.72(+1.46%)
Jul 06, 2004	49.91	49.94	49.37	49.66	593,988	-0.40(-0.79%)
Jul 01, 2004	50.55	50.69	49.63	50.05	897,028	-0.47(-0.94%)
Jun 30, 2004	50.22	50.56	49.96	50.53	987,708	+0.27(+0.54%)
Jun 29, 2004	50.00	50.38	49.76	50.25	854,325	+0.23(+0.45%)
Jun 28, 2004	50.38	50.53	49.87	50.03	1,096,139	-0.13(-0.26%)
Jun 25, 2004	50.33	50.46	49.91	50.16	828,342	-0.20(-0.40%)
Jun 24, 2004	50.53	50.71	50.24	50.36	776,764	-0.19(-0.38%)
Jun 23, 2004	50.46	50.62	49.93	50.56	764,673	+0.02(+0.05%)
Jun 22, 2004	50.15	50.62	49.52	50.53	1,157,107	+0.27(+0.54%)
Jun 21, 2004	50.04	50.57	49.81	50.26	1,144,502	+0.28(+0.56%)
Jun 18, 2004	49.84	50.35	49.62	49.98	878,892	+0.14(+0.28%)
Jun 17, 2004	49.80	49.85	49.45	49.84	641,451	+0.05(+0.09%)
Jun 16, 2004	50.50	50.50	49.72	49.80	1,118,134	-0.54(-1.07%)
Jun 15, 2004	50.22	50.44	50.08	50.33	1,193,636	+0.41(+0.83%)
Jun 14, 2004	50.85	50.85	49.90	49.92	879,664	-0.54(-1.06%)
Jun 09, 2004	51.09	51.13	50.31	50.46	708,078	-0.62(-1.22%)
Jun 08, 2004	51.06	51.16	50.78	51.08	1,097,039	+0.02(+0.03%)
Jun 07, 2004	50.92	51.06	50.57	51.06	1,437,123	+0.26(+0.52%)
Jun 04, 2004	50.62	50.92	50.53	50.80	1,251,646	+0.27(+0.54%)
Jun 03, 2004	50.34	50.64	50.10	50.53	1,556,101	+0.19(+0.37%)
Jun 02, 2004	50.65	50.74	49.98	50.34	1,464,263	-0.17(-0.34%)

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.