Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.02	46.26	46.02	46.12	229,872	+0.09(+0.19%)
Aug 30, 2004	45.47	46.09	45.10	46.04	244,246	+0.61(+1.35%)
Aug 27, 2004	45.15	45.56	44.91	45.42	152,954	+0.34(+0.76%)
Aug 26, 2004	45.17	45.18	44.57	45.08	176,247	-0.29(-0.64%)
Aug 25, 2004	45.56	45.58	45.00	45.37	169,910	-0.22(-0.49%)
Aug 24, 2004	45.51	45.87	45.37	45.59	232,336	+0.36(+0.79%)
Aug 23, 2004	45.03	45.46	45.00	45.24	208,868	+0.32(+0.72%)
Aug 20, 2004	44.35	45.12	44.35	44.91	137,054	+0.27(+0.61%)
Aug 19, 2004	44.57	44.84	44.42	44.64	142,276	-0.19(-0.42%)
Aug 18, 2004	44.60	45.25	44.49	44.83	226,175	-0.12(-0.27%)
Aug 17, 2004	45.10	45.30	44.83	44.95	101,617	-0.15(-0.34%)
Aug 16, 2004	44.79	45.10	44.64	45.10	121,976	+0.65(+1.46%)
Aug 13, 2004	44.93	45.29	44.35	44.45	105,372	-0.58(-1.29%)
Aug 12, 2004	45.32	45.32	44.93	45.03	122,856	-0.66(-1.45%)
Aug 11, 2004	46.05	46.21	45.22	45.70	93,403	-0.36(-0.78%)
Aug 10, 2004	45.75	46.19	45.71	46.05	78,208	+0.48(+1.05%)
Aug 09, 2004	45.83	46.22	45.34	45.58	140,105	-0.36(-0.78%)
Aug 06, 2004	46.02	46.62	45.68	45.93	356,777	-0.26(-0.55%)
Aug 05, 2004	46.84	47.04	46.12	46.19	198,365	-0.65(-1.38%)
Aug 04, 2004	46.70	47.01	46.12	46.84	295,818	-0.03(-0.07%)
Aug 03, 2004	47.33	47.33	46.87	46.87	219,780	-0.73(-1.54%)
Aug 02, 2004	47.04	47.66	46.62	47.60	212,564	+0.36(+0.76%)
Jul 30, 2004	47.57	47.72	46.77	47.25	491,485	-0.34(-0.72%)
Jul 29, 2004	47.83	48.06	47.13	47.59	292,649	+0.10(+0.22%)
Jul 28, 2004	48.15	48.27	47.03	47.49	321,574	-0.53(-1.10%)
Jul 27, 2004	47.42	48.41	47.42	48.01	246,710	+0.60(+1.26%)
Jul 26, 2004	48.51	49.14	47.42	47.42	337,885	-1.07(-2.21%)
Jul 23, 2004	47.72	48.78	47.25	48.49	800,328	+1.02(+2.15%)
Jul 22, 2004	51.23	51.23	45.75	47.47	2,952,490	-8.01(-14.44%)
Jul 21, 2004	57.13	57.39	55.48	55.48	211,038	-1.77(-3.10%)
Jul 20, 2004	56.67	57.30	56.25	57.25	219,076	+0.44(+0.78%)
Jul 19, 2004	57.18	57.27	56.43	56.81	151,429	-0.44(-0.77%)
Jul 16, 2004	56.02	57.44	55.94	57.25	729,630	+1.40(+2.50%)
Jul 15, 2004	54.93	56.35	54.93	55.85	240,315	+0.95(+1.74%)
Jul 14, 2004	54.81	55.31	54.46	54.90	203,646	+0.05(+0.09%)
Jul 13, 2004	54.30	55.31	54.30	54.85	307,141	+0.29(+0.53%)
Jul 12, 2004	54.64	54.85	54.32	54.56	252,049	+0.02(+0.03%)
Jul 09, 2004	54.54	54.87	54.44	54.54	184,167	-0.17(-0.31%)
Jul 08, 2004	54.98	55.45	54.71	54.71	247,708	-0.44(-0.80%)
Jul 07, 2004	55.60	55.82	55.12	55.16	195,960	-0.24(-0.43%)
Jul 06, 2004	55.62	55.73	55.34	55.39	236,149	-0.39(-0.70%)
Jul 02, 2004	56.02	56.26	55.79	55.79	111,063	-0.32(-0.58%)
Jul 01, 2004	56.45	56.59	55.82	56.11	304,384	-0.65(-1.14%)
Jun 30, 2004	56.74	57.23	56.25	56.76	205,817	-0.05(-0.09%)
Jun 29, 2004	57.49	57.59	56.45	56.81	146,324	-0.58(-1.01%)
Jun 28, 2004	57.08	57.78	57.08	57.39	330,609	+0.73(+1.29%)
Jun 25, 2004	56.74	57.08	56.59	56.66	306,026	-0.46(-0.81%)
Jun 24, 2004	57.46	57.76	57.05	57.12	343,693	-0.32(-0.56%)
Jun 23, 2004	58.36	58.38	57.44	57.44	346,744	-0.68(-1.17%)
Jun 22, 2004	58.65	59.04	57.80	58.12	484,972	-0.53(-0.90%)
Jun 21, 2004	59.06	59.11	58.51	58.65	203,470	-0.58(-0.98%)
Jun 18, 2004	59.23	59.83	58.97	59.23	286,724	+0.03(+0.06%)
Jun 17, 2004	58.38	59.50	58.04	59.19	319,814	+0.95(+1.64%)
Jun 16, 2004	59.14	59.45	57.46	58.24	1,141,675	-0.65(-1.10%)
Jun 15, 2004	60.71	60.85	58.84	58.89	802,440	-1.53(-2.54%)
Jun 14, 2004	61.39	62.57	60.10	60.42	663,860	-0.99(-1.61%)
Jun 10, 2004	59.23	61.92	59.23	61.41	644,498	+2.34(+3.95%)
Jun 09, 2004	58.80	59.45	58.80	59.08	310,309	+0.27(+0.46%)
Jun 08, 2004	58.21	58.89	57.92	58.80	131,539	+0.80(+1.38%)
Jun 07, 2004	57.52	58.27	57.49	58.00	347,155	+0.56(+0.98%)
Jun 04, 2004	58.17	58.51	57.44	57.44	386,699	-0.55(-0.94%)
Jun 03, 2004	58.29	58.62	57.93	57.98	155,712	-0.97(-1.65%)
Jun 02, 2004	59.30	59.65	58.80	58.96	143,274	+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.