Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.37	34.49	34.05	34.49	1,962,155	+0.21(+0.60%)
Aug 30, 2004	34.16	34.69	34.16	34.28	1,572,659	-0.19(-0.56%)
Aug 27, 2004	34.50	34.63	34.29	34.48	1,447,319	-0.02(-0.06%)
Aug 26, 2004	34.39	34.60	34.16	34.50	1,545,854	-0.19(-0.56%)
Aug 25, 2004	34.06	34.91	34.06	34.69	1,986,863	+0.29(+0.85%)
Aug 24, 2004	34.39	34.46	34.21	34.40	1,571,311	+0.11(+0.31%)
Aug 23, 2004	34.26	34.62	34.22	34.29	1,865,267	-0.04(-0.12%)
Aug 20, 2004	34.13	34.35	33.91	34.33	1,415,273	+0.14(+0.41%)
Aug 19, 2004	34.09	34.26	34.00	34.19	1,702,341	-0.04(-0.12%)
Aug 18, 2004	34.19	34.24	33.99	34.23	2,473,097	-0.12(-0.35%)
Aug 17, 2004	34.42	34.54	34.25	34.35	1,784,553	-0.03(-0.08%)
Aug 16, 2004	34.16	34.67	34.14	34.38	2,315,561	+0.29(+0.84%)
Aug 13, 2004	33.93	34.18	33.89	34.09	1,706,234	+0.17(+0.49%)
Aug 12, 2004	34.16	34.57	33.78	33.92	2,746,538	-0.75(-2.16%)
Aug 11, 2004	34.62	34.93	34.45	34.67	1,911,839	-0.05(-0.15%)
Aug 10, 2004	34.52	34.76	34.47	34.72	1,932,355	+0.21(+0.60%)
Aug 09, 2004	34.79	34.93	34.46	34.52	1,856,133	-0.13(-0.39%)
Aug 06, 2004	35.33	35.43	34.54	34.65	2,268,091	-0.77(-2.19%)
Aug 05, 2004	35.56	35.70	35.43	35.43	2,273,632	-0.21(-0.58%)
Aug 04, 2004	35.39	35.75	35.33	35.63	1,417,370	+0.24(+0.68%)
Aug 03, 2004	35.73	35.73	35.31	35.39	1,822,589	-0.46(-1.28%)
Aug 02, 2004	35.13	35.97	35.09	35.85	3,426,396	+0.73(+2.07%)
Jul 30, 2004	35.53	35.63	34.99	35.13	1,984,018	-0.10(-0.28%)
Jul 29, 2004	35.87	36.19	35.15	35.23	2,910,063	-0.63(-1.77%)
Jul 28, 2004	35.33	35.99	35.32	35.86	1,766,134	+0.29(+0.81%)
Jul 27, 2004	35.43	35.68	35.09	35.57	1,434,441	+0.04(+0.11%)
Jul 26, 2004	35.56	35.66	35.36	35.53	1,778,413	-0.05(-0.15%)
Jul 23, 2004	35.59	35.91	35.27	35.59	1,584,489	-0.07(-0.21%)
Jul 22, 2004	36.23	36.36	35.63	35.66	3,386,563	-0.73(-2.02%)
Jul 21, 2004	36.53	36.76	36.14	36.39	2,325,145	+0.04(+0.11%)
Jul 20, 2004	35.99	36.43	35.89	36.35	2,002,587	+0.37(+1.04%)
Jul 19, 2004	36.06	36.26	35.91	35.98	1,297,720	+0.07(+0.19%)
Jul 16, 2004	35.93	36.11	35.69	35.91	1,618,182	+0.26(+0.73%)
Jul 15, 2004	35.66	35.99	35.48	35.65	1,549,747	-0.11(-0.30%)
Jul 14, 2004	36.09	36.22	35.69	35.76	2,908,116	-0.33(-0.91%)
Jul 13, 2004	36.43	36.46	35.99	36.09	2,247,126	-0.43(-1.19%)
Jul 12, 2004	36.39	36.57	36.27	36.52	1,856,432	+0.13(+0.35%)
Jul 09, 2004	36.39	36.53	36.21	36.39	2,437,307	+0.29(+0.81%)
Jul 08, 2004	35.96	36.27	35.93	36.10	2,532,248	-0.06(-0.17%)
Jul 07, 2004	35.66	36.16	35.59	36.16	2,401,817	+0.47(+1.31%)
Jul 06, 2004	35.36	35.77	35.35	35.69	1,917,979	+0.14(+0.39%)
Jul 02, 2004	35.79	35.81	35.37	35.55	1,504,224	-0.30(-0.84%)
Jul 01, 2004	35.79	35.91	35.60	35.85	2,165,813	-0.01(-0.02%)
Jun 30, 2004	35.49	36.03	35.49	35.86	2,006,181	+0.17(+0.47%)
Jun 29, 2004	35.17	35.89	35.09	35.69	1,877,098	+0.43(+1.23%)
Jun 28, 2004	35.39	35.63	35.16	35.26	2,527,156	-0.15(-0.41%)
Jun 25, 2004	35.33	35.45	35.23	35.41	2,448,838	+0.01(+0.04%)
Jun 24, 2004	35.41	35.56	35.28	35.39	1,885,783	-0.12(-0.34%)
Jun 23, 2004	35.06	35.62	35.04	35.51	1,743,222	+0.39(+1.10%)
Jun 22, 2004	34.98	35.39	34.93	35.13	1,932,954	+17.59(+100.30%)
Jun 21, 2004	17.71	17.71	17.51	17.54	1,769,428	-0.18(-1.01%)
Jun 18, 2004	17.60	17.75	17.58	17.71	3,771,866	+0.11(+0.64%)
Jun 17, 2004	17.73	17.73	17.53	17.60	2,668,519	-0.12(-0.70%)
Jun 16, 2004	17.51	17.75	17.51	17.73	2,203,100	+0.21(+1.18%)
Jun 15, 2004	17.57	17.60	17.45	17.52	1,701,143	-0.00(-0.03%)
Jun 14, 2004	17.52	17.66	17.48	17.52	1,824,536	-0.06(-0.31%)
Jun 10, 2004	17.60	17.60	17.49	17.58	1,773,921	+0.07(+0.40%)
Jun 09, 2004	17.53	17.71	17.51	17.51	2,552,014	-0.04(-0.24%)
Jun 08, 2004	17.50	17.55	17.43	17.55	2,624,193	+0.02(+0.12%)
Jun 07, 2004	17.36	17.53	17.35	17.53	1,846,100	+0.17(+0.98%)
Jun 04, 2004	17.37	17.43	17.30	17.36	1,450,464	+0.01(+0.08%)
Jun 03, 2004	17.43	17.43	17.31	17.35	2,087,794	-0.06(-0.36%)
Jun 02, 2004	17.25	17.47	17.25	17.41	2,171,653	+0.15(+0.89%)

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.