Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	37.97	39.02	37.97	38.86	224,992	-0.26(-0.66%)
Aug 30, 2004	38.73	39.14	38.64	39.11	132,825	+0.14(+0.37%)
Aug 27, 2004	38.54	39.07	38.49	38.97	186,651	-0.08(-0.19%)
Aug 26, 2004	38.64	39.18	38.61	39.05	216,144	+0.41(+1.06%)
Aug 25, 2004	37.20	38.64	36.83	38.64	405,429	+1.44(+3.88%)
Aug 24, 2004	37.74	38.07	36.88	37.20	769,989	-1.27(-3.31%)
Aug 23, 2004	38.35	38.69	38.01	38.47	222,780	+0.01(+0.02%)
Aug 20, 2004	37.55	38.53	37.49	38.46	188,863	+1.00(+2.66%)
Aug 19, 2004	37.93	37.93	37.42	37.46	247,218	-0.44(-1.15%)
Aug 18, 2004	37.42	37.96	36.88	37.90	184,439	+0.47(+1.27%)
Aug 17, 2004	37.36	37.97	37.26	37.42	169,165	+0.07(+0.18%)
Aug 16, 2004	36.68	37.36	36.68	37.36	202,030	+0.55(+1.50%)
Aug 13, 2004	37.17	37.31	36.75	36.81	68,572	-0.20(-0.54%)
Aug 12, 2004	37.44	37.48	36.94	37.01	202,030	-0.44(-1.17%)
Aug 11, 2004	37.67	37.67	36.93	37.44	157,895	-0.23(-0.60%)
Aug 10, 2004	37.03	37.93	37.03	37.67	413,540	+1.03(+2.82%)
Aug 09, 2004	36.60	37.38	36.55	36.64	217,724	+0.08(+0.21%)
Aug 06, 2004	37.03	37.24	36.42	36.56	351,603	-0.54(-1.46%)
Aug 05, 2004	38.45	38.48	37.07	37.10	279,766	-1.42(-3.70%)
Aug 04, 2004	38.31	38.90	37.48	38.53	385,416	+0.14(+0.37%)
Aug 03, 2004	38.38	38.90	38.16	38.38	212,036	+0.00(+0.00%)
Aug 02, 2004	38.88	38.91	38.38	38.38	386,574	-0.69(-1.77%)
Jul 30, 2004	39.07	39.38	38.64	39.08	156,947	-0.03(-0.07%)
Jul 29, 2004	38.94	39.45	38.87	39.10	189,179	+0.23(+0.59%)
Jul 28, 2004	39.26	39.28	38.35	38.88	189,706	-0.38(-0.97%)
Jul 27, 2004	38.92	39.40	38.90	39.26	240,476	+0.33(+0.85%)
Jul 26, 2004	39.78	39.87	38.79	38.92	232,471	-0.73(-1.84%)
Jul 23, 2004	39.78	39.97	39.39	39.65	471,895	-0.09(-0.22%)
Jul 22, 2004	39.87	39.87	39.15	39.74	299,674	-0.29(-0.74%)
Jul 21, 2004	39.99	40.40	39.88	40.03	200,344	-0.03(-0.07%)
Jul 20, 2004	39.54	40.19	39.43	40.06	188,020	+0.56(+1.42%)
Jul 19, 2004	39.83	39.83	39.09	39.50	90,586	-0.38(-0.95%)
Jul 16, 2004	40.13	40.13	39.41	39.88	178,013	-0.09(-0.24%)
Jul 15, 2004	39.40	40.14	39.40	39.98	135,880	+0.53(+1.35%)
Jul 14, 2004	39.78	39.96	39.40	39.45	91,745	-0.47(-1.19%)
Jul 13, 2004	39.59	40.01	39.42	39.92	126,084	+0.19(+0.48%)
Jul 12, 2004	40.04	40.08	39.64	39.73	159,685	-0.27(-0.66%)
Jul 09, 2004	39.95	40.16	39.72	40.00	124,293	+0.23(+0.57%)
Jul 08, 2004	40.82	40.82	39.53	39.77	480,005	-1.29(-3.14%)
Jul 07, 2004	40.82	41.23	40.65	41.06	215,934	+0.33(+0.82%)
Jul 06, 2004	41.30	41.31	40.73	40.73	238,791	-0.62(-1.49%)
Jul 02, 2004	41.68	41.68	41.34	41.34	121,765	-0.29(-0.71%)
Jul 01, 2004	42.33	42.44	41.42	41.64	356,554	-0.69(-1.64%)
Jun 30, 2004	42.23	42.33	41.97	42.33	184,860	+0.15(+0.36%)
Jun 29, 2004	42.44	42.53	42.14	42.18	319,582	-0.40(-0.94%)
Jun 28, 2004	42.72	43.07	42.50	42.58	262,912	-0.41(-0.95%)
Jun 25, 2004	43.26	43.47	42.69	42.99	237,738	-0.28(-0.64%)
Jun 24, 2004	43.05	43.39	42.67	43.26	218,672	+0.30(+0.71%)
Jun 23, 2004	42.91	43.16	42.44	42.96	133,457	+0.15(+0.35%)
Jun 22, 2004	42.47	42.89	42.21	42.81	216,776	+0.33(+0.78%)
Jun 21, 2004	42.58	42.60	42.16	42.47	152,944	-0.17(-0.40%)
Jun 18, 2004	42.56	42.84	42.27	42.65	132,088	+0.09(+0.20%)
Jun 17, 2004	42.72	42.92	42.56	42.56	115,235	-0.26(-0.60%)
Jun 16, 2004	42.72	42.94	42.55	42.82	144,201	-0.05(-0.11%)
Jun 15, 2004	42.27	42.96	42.27	42.86	170,008	+0.63(+1.48%)
Jun 14, 2004	42.39	42.48	42.06	42.24	182,122	-0.28(-0.65%)
Jun 10, 2004	42.29	42.56	41.96	42.51	165,373	+0.22(+0.52%)
Jun 09, 2004	42.25	42.33	41.77	42.29	215,302	+0.01(+0.02%)
Jun 08, 2004	42.24	42.28	41.92	42.28	106,176	+0.09(+0.20%)
Jun 07, 2004	41.20	42.20	41.20	42.20	120,607	+1.00(+2.42%)
Jun 04, 2004	41.42	41.50	41.11	41.20	236,474	-0.15(-0.37%)
Jun 03, 2004	42.06	42.15	41.35	41.35	186,967	-0.61(-1.45%)
Jun 02, 2004	41.96	42.15	41.82	41.96	115,761	+0.05(+0.11%)

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.