Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	42.00	42.22	42.00	42.09	251,865	+0.08(+0.19%)
Aug 30, 2004	41.50	42.06	41.16	42.02	267,615	+0.56(+1.35%)
Aug 27, 2004	41.21	41.58	40.99	41.46	167,589	+0.31(+0.76%)
Aug 26, 2004	41.22	41.24	40.68	41.15	193,110	-0.26(-0.64%)
Aug 25, 2004	41.58	41.60	41.07	41.41	186,167	-0.20(-0.49%)
Aug 24, 2004	41.53	41.86	41.41	41.61	254,565	+0.33(+0.79%)
Aug 23, 2004	41.10	41.49	41.07	41.29	228,852	+0.30(+0.72%)
Aug 20, 2004	40.48	41.18	40.48	40.99	150,168	+0.25(+0.61%)
Aug 19, 2004	40.68	40.93	40.54	40.74	155,889	-0.17(-0.42%)
Aug 18, 2004	40.71	41.30	40.60	40.91	247,815	-0.11(-0.27%)
Aug 17, 2004	41.16	41.35	40.91	41.02	111,340	-0.14(-0.34%)
Aug 16, 2004	40.88	41.16	40.74	41.16	133,647	+0.59(+1.46%)
Aug 13, 2004	41.01	41.33	40.48	40.57	115,454	-0.53(-1.29%)
Aug 12, 2004	41.36	41.36	41.01	41.10	134,611	-0.61(-1.45%)
Aug 11, 2004	42.03	42.17	41.27	41.71	102,340	-0.33(-0.78%)
Aug 10, 2004	41.75	42.16	41.72	42.03	85,690	+0.44(+1.05%)
Aug 09, 2004	41.83	42.19	41.38	41.60	153,510	-0.33(-0.78%)
Aug 06, 2004	42.00	42.55	41.69	41.92	390,912	-0.23(-0.55%)
Aug 05, 2004	42.75	42.93	42.09	42.16	217,345	-0.59(-1.38%)
Aug 04, 2004	42.62	42.90	42.09	42.75	324,121	-0.03(-0.07%)
Aug 03, 2004	43.20	43.20	42.78	42.78	240,808	-0.67(-1.54%)
Aug 02, 2004	42.93	43.49	42.55	43.45	232,902	+0.33(+0.76%)
Jul 30, 2004	43.42	43.56	42.69	43.12	538,509	-0.31(-0.72%)
Jul 29, 2004	43.65	43.87	43.01	43.43	320,650	+0.09(+0.22%)
Jul 28, 2004	43.95	44.05	42.92	43.34	352,342	-0.48(-1.10%)
Jul 27, 2004	43.28	44.18	43.28	43.82	270,315	+0.54(+1.26%)
Jul 26, 2004	44.27	44.85	43.28	43.28	370,213	-0.98(-2.21%)
Jul 23, 2004	43.56	44.52	43.12	44.26	876,902	+0.93(+2.15%)
Jul 22, 2004	46.76	46.76	41.75	43.32	3,234,978	-7.31(-14.44%)
Jul 21, 2004	52.14	52.38	50.63	50.63	231,230	-1.62(-3.10%)
Jul 20, 2004	51.72	52.30	51.33	52.25	240,037	+0.40(+0.78%)
Jul 19, 2004	52.19	52.27	51.51	51.85	165,917	-0.40(-0.77%)
Jul 16, 2004	51.13	52.42	51.05	52.25	799,439	+1.28(+2.50%)
Jul 15, 2004	50.14	51.43	50.14	50.98	263,308	+0.87(+1.74%)
Jul 14, 2004	50.03	50.48	49.70	50.11	223,130	+0.05(+0.09%)
Jul 13, 2004	49.56	50.48	49.56	50.06	336,528	+0.26(+0.53%)
Jul 12, 2004	49.87	50.06	49.58	49.79	276,165	+0.02(+0.03%)
Jul 09, 2004	49.78	50.07	49.69	49.78	201,788	-0.16(-0.31%)
Jul 08, 2004	50.18	50.60	49.93	49.93	271,408	-0.40(-0.80%)
Jul 07, 2004	50.74	50.95	50.31	50.34	214,709	-0.22(-0.43%)
Jul 06, 2004	50.76	50.87	50.51	50.56	258,744	-0.36(-0.70%)
Jul 02, 2004	51.13	51.35	50.91	50.91	121,690	-0.30(-0.58%)
Jul 01, 2004	51.52	51.65	50.95	51.21	333,506	-0.59(-1.14%)
Jun 30, 2004	51.79	52.24	51.33	51.80	225,509	-0.05(-0.09%)
Jun 29, 2004	52.47	52.56	51.52	51.85	160,325	-0.53(-1.01%)
Jun 28, 2004	52.10	52.73	52.10	52.38	362,242	+0.67(+1.29%)
Jun 25, 2004	51.79	52.10	51.65	51.71	335,306	-0.42(-0.81%)
Jun 24, 2004	52.44	52.72	52.07	52.13	376,577	-0.30(-0.56%)
Jun 23, 2004	53.26	53.28	52.42	52.42	379,920	-0.62(-1.17%)
Jun 22, 2004	53.53	53.89	52.75	53.05	531,374	-0.48(-0.90%)
Jun 21, 2004	53.90	53.95	53.40	53.53	222,937	-0.53(-0.98%)
Jun 18, 2004	54.06	54.60	53.82	54.06	314,157	+0.03(+0.06%)
Jun 17, 2004	53.28	54.31	52.97	54.03	350,413	+0.87(+1.64%)
Jun 16, 2004	53.98	54.26	52.44	53.15	1,250,908	-0.59(-1.10%)
Jun 15, 2004	55.41	55.53	53.70	53.75	879,216	-1.40(-2.54%)
Jun 14, 2004	56.03	57.11	54.85	55.15	727,376	-0.90(-1.61%)
Jun 10, 2004	54.06	56.51	54.06	56.05	706,163	+2.13(+3.95%)
Jun 09, 2004	53.67	54.26	53.67	53.92	339,999	+0.25(+0.46%)
Jun 08, 2004	53.12	53.75	52.86	53.67	144,125	+0.73(+1.38%)
Jun 07, 2004	52.50	53.19	52.47	52.94	380,370	+0.51(+0.98%)
Jun 04, 2004	53.09	53.40	52.42	52.42	423,697	-0.50(-0.94%)
Jun 03, 2004	53.20	53.50	52.87	52.92	170,610	-0.89(-1.65%)
Jun 02, 2004	54.12	54.45	53.67	53.81	156,982	+0.05(+0.09%)

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.