Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.44	36.94	36.21	36.24	115,900	-0.11(-0.30%)
Aug 30, 2004	37.39	37.39	36.35	36.35	82,300	-1.13(-3.01%)
Aug 27, 2004	37.28	37.59	37.19	37.48	69,600	+0.21(+0.56%)
Aug 26, 2004	37.46	37.47	37.00	37.27	91,900	-0.16(-0.43%)
Aug 25, 2004	36.92	37.69	36.61	37.43	127,000	+0.53(+1.44%)
Aug 24, 2004	36.35	36.94	36.35	36.90	260,400	+0.66(+1.82%)
Aug 23, 2004	35.81	36.59	35.72	36.24	214,700	+0.52(+1.46%)
Aug 20, 2004	35.07	35.78	34.71	35.72	126,500	+0.70(+2.00%)
Aug 19, 2004	35.14	35.39	34.89	35.02	123,000	-0.04(-0.11%)
Aug 18, 2004	34.50	35.31	34.22	35.06	358,753	+0.38(+1.10%)
Aug 17, 2004	34.81	34.88	34.51	34.68	121,500	+0.20(+0.58%)
Aug 16, 2004	34.10	34.75	34.01	34.48	176,300	+0.55(+1.62%)
Aug 13, 2004	34.13	34.13	33.60	33.93	255,000	+0.33(+0.98%)
Aug 12, 2004	33.92	34.08	33.59	33.60	258,200	-0.36(-1.06%)
Aug 11, 2004	34.77	35.06	33.52	33.96	437,000	-1.66(-4.66%)
Aug 10, 2004	33.85	35.80	33.13	35.62	351,700	+0.78(+2.24%)
Aug 09, 2004	34.51	35.53	34.41	34.84	254,200	+0.22(+0.64%)
Aug 06, 2004	34.95	35.55	34.15	34.62	259,200	-0.57(-1.62%)
Aug 05, 2004	36.22	36.35	35.10	35.19	208,300	-1.20(-3.30%)
Aug 04, 2004	36.61	37.36	35.55	36.39	170,000	-0.27(-0.74%)
Aug 03, 2004	37.56	37.63	36.36	36.66	141,200	-1.01(-2.68%)
Aug 02, 2004	38.00	38.05	37.42	37.67	246,700	-0.33(-0.87%)
Jul 30, 2004	37.73	38.40	37.67	38.00	184,600	+0.30(+0.80%)
Jul 29, 2004	37.07	37.97	37.07	37.70	346,200	+0.91(+2.47%)
Jul 28, 2004	36.10	39.00	35.89	36.79	507,000	-1.10(-2.90%)
Jul 27, 2004	39.93	40.70	37.44	37.89	438,200	-2.03(-5.09%)
Jul 26, 2004	40.49	40.57	39.25	39.92	183,800	-0.57(-1.41%)
Jul 23, 2004	41.46	41.46	40.11	40.49	151,300	-0.78(-1.89%)
Jul 22, 2004	40.65	41.91	40.00	41.27	123,000	+0.63(+1.55%)
Jul 21, 2004	42.25	42.43	40.63	40.64	115,100	-1.33(-3.17%)
Jul 20, 2004	41.13	42.20	40.65	41.97	129,700	+0.86(+2.09%)
Jul 19, 2004	41.25	41.47	40.30	41.11	121,800	-0.09(-0.22%)
Jul 16, 2004	41.95	42.20	41.09	41.20	72,000	-0.62(-1.48%)
Jul 15, 2004	41.99	42.43	41.65	41.82	65,500	-0.15(-0.36%)
Jul 14, 2004	42.02	42.94	41.94	41.97	102,500	-0.26(-0.62%)
Jul 13, 2004	42.60	42.99	42.12	42.23	83,700	-0.27(-0.64%)
Jul 12, 2004	42.76	42.98	42.13	42.50	101,800	-0.28(-0.65%)
Jul 09, 2004	43.00	43.19	42.74	42.78	54,000	-0.19(-0.44%)
Jul 08, 2004	43.33	43.94	42.82	42.97	101,900	-0.53(-1.22%)
Jul 07, 2004	43.74	44.41	43.28	43.50	125,200	-0.31(-0.71%)
Jul 06, 2004	44.82	44.88	43.67	43.81	160,100	-1.26(-2.80%)
Jul 02, 2004	46.11	46.11	44.96	45.07	83,300	-0.91(-1.98%)
Jul 01, 2004	47.29	47.55	45.93	45.98	141,400	-1.28(-2.71%)
Jun 30, 2004	46.37	47.30	46.08	47.26	129,200	+1.22(+2.65%)
Jun 29, 2004	45.76	46.33	45.66	46.04	121,500	+0.05(+0.11%)
Jun 28, 2004	46.79	46.79	45.76	45.99	161,000	-0.86(-1.84%)
Jun 25, 2004	45.70	46.87	45.54	46.85	246,200	+1.01(+2.20%)
Jun 24, 2004	45.79	46.69	45.43	45.84	151,700	+0.09(+0.20%)
Jun 23, 2004	44.70	45.76	44.49	45.75	141,000	+0.96(+2.14%)
Jun 22, 2004	44.04	44.98	43.79	44.79	136,400	+0.81(+1.84%)
Jun 21, 2004	44.31	44.50	43.80	43.98	93,700	-0.32(-0.72%)
Jun 18, 2004	44.61	45.00	44.09	44.30	255,700	-0.44(-0.98%)
Jun 17, 2004	44.86	45.05	44.08	44.74	105,100	-0.13(-0.29%)
Jun 16, 2004	45.16	45.45	44.76	44.87	71,600	-0.26(-0.58%)
Jun 15, 2004	45.01	45.70	44.63	45.13	131,600	+0.69(+1.55%)
Jun 14, 2004	45.64	45.64	44.40	44.44	157,100	-1.21(-2.65%)
Jun 10, 2004	45.40	45.94	45.27	45.65	100,400	+0.26(+0.57%)
Jun 09, 2004	46.34	46.45	45.35	45.39	99,700	-0.97(-2.09%)
Jun 08, 2004	46.08	46.70	45.94	46.36	85,000	+0.23(+0.50%)
Jun 07, 2004	45.85	46.40	45.30	46.13	119,500	+0.55(+1.21%)
Jun 04, 2004	45.30	45.89	44.95	45.58	140,500	+0.66(+1.47%)
Jun 03, 2004	44.86	45.55	44.56	44.92	252,600	-0.32(-0.71%)
Jun 02, 2004	45.29	45.64	44.97	45.24	169,500	-0.07(-0.15%)

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.