Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.09	34.58	34.00	34.56	262,800	+0.48(+1.41%)
Aug 30, 2004	34.50	34.64	34.08	34.08	218,900	-0.43(-1.25%)
Aug 27, 2004	34.51	34.71	34.27	34.51	374,700	+0.00(+0.00%)
Aug 26, 2004	34.70	34.91	34.47	34.51	384,300	-0.31(-0.89%)
Aug 25, 2004	34.50	34.85	34.36	34.82	373,700	+0.32(+0.93%)
Aug 24, 2004	34.53	34.96	34.38	34.50	408,400	+0.17(+0.50%)
Aug 23, 2004	34.73	34.78	34.21	34.33	429,600	-0.32(-0.92%)
Aug 20, 2004	34.66	35.01	34.51	34.65	724,000	+0.00(+0.00%)
Aug 19, 2004	34.70	35.15	33.90	34.65	1,378,300	-0.34(-0.97%)
Aug 18, 2004	33.75	35.11	33.75	34.99	1,122,700	+1.27(+3.77%)
Aug 17, 2004	33.10	34.00	33.05	33.72	445,600	+0.77(+2.34%)
Aug 16, 2004	32.36	33.10	32.36	32.95	493,700	+0.50(+1.54%)
Aug 13, 2004	32.40	32.74	32.24	32.45	290,600	-0.10(-0.31%)
Aug 12, 2004	33.05	33.09	32.43	32.55	432,200	-0.53(-1.60%)
Aug 11, 2004	32.75	33.25	32.24	33.08	400,900	+0.18(+0.55%)
Aug 10, 2004	32.30	33.00	32.30	32.90	450,200	+0.54(+1.67%)
Aug 09, 2004	32.35	32.51	32.15	32.36	414,700	+0.01(+0.03%)
Aug 06, 2004	33.10	33.14	32.15	32.35	505,500	-0.86(-2.59%)
Aug 05, 2004	34.30	34.30	33.18	33.21	718,200	-1.23(-3.57%)
Aug 04, 2004	34.30	34.62	33.77	34.44	451,900	+0.02(+0.06%)
Aug 03, 2004	34.77	34.77	34.17	34.42	428,100	-0.35(-1.01%)
Aug 02, 2004	34.20	34.91	33.85	34.77	425,800	+0.39(+1.13%)
Jul 30, 2004	34.62	34.76	34.26	34.38	223,000	-0.24(-0.69%)
Jul 29, 2004	34.23	34.76	34.16	34.62	408,800	+0.39(+1.14%)
Jul 28, 2004	34.45	34.52	33.49	34.23	447,200	-0.31(-0.90%)
Jul 27, 2004	34.10	34.58	34.02	34.54	562,100	+0.69(+2.04%)
Jul 26, 2004	33.93	34.20	33.26	33.85	671,300	+0.17(+0.50%)
Jul 23, 2004	34.80	34.88	33.67	33.68	763,700	-1.12(-3.22%)
Jul 22, 2004	34.00	34.90	33.93	34.80	622,200	+0.41(+1.19%)
Jul 21, 2004	35.11	35.25	34.39	34.39	359,300	-0.72(-2.05%)
Jul 20, 2004	34.24	35.11	34.20	35.11	471,600	+0.64(+1.86%)
Jul 19, 2004	34.60	34.67	34.42	34.47	450,300	-0.17(-0.49%)
Jul 16, 2004	35.43	35.56	34.55	34.64	720,900	-0.76(-2.15%)
Jul 15, 2004	35.32	35.49	35.01	35.40	536,000	+0.08(+0.23%)
Jul 14, 2004	35.50	35.87	35.23	35.32	580,800	-0.32(-0.90%)
Jul 13, 2004	35.36	35.99	35.36	35.64	744,700	+0.19(+0.54%)
Jul 12, 2004	35.49	35.57	35.17	35.45	621,500	-0.04(-0.11%)
Jul 09, 2004	35.50	35.65	35.25	35.49	1,030,800	-0.36(-1.00%)
Jul 08, 2004	35.12	36.43	34.80	35.85	2,578,700	+0.68(+1.93%)
Jul 07, 2004	33.58	35.17	33.58	35.17	1,833,800	+1.59(+4.73%)
Jul 06, 2004	33.60	33.81	33.24	33.58	579,700	-0.11(-0.33%)
Jul 02, 2004	33.46	33.89	33.22	33.69	507,000	-0.02(-0.06%)
Jul 01, 2004	34.66	34.66	33.58	33.71	695,100	-0.27(-0.79%)
Jun 30, 2004	33.25	34.04	33.25	33.98	721,900	+0.68(+2.04%)
Jun 29, 2004	33.70	33.72	33.20	33.30	466,500	-0.30(-0.89%)
Jun 28, 2004	33.44	33.97	33.44	33.60	515,600	+0.20(+0.60%)
Jun 25, 2004	33.61	33.75	33.36	33.40	828,500	-0.03(-0.09%)
Jun 24, 2004	33.46	33.59	33.41	33.43	499,000	+0.07(+0.21%)
Jun 23, 2004	33.35	33.51	33.16	33.36	452,900	+0.01(+0.03%)
Jun 22, 2004	33.14	33.35	32.86	33.35	404,100	+0.22(+0.66%)
Jun 21, 2004	33.30	33.55	33.11	33.13	305,400	-0.22(-0.66%)
Jun 18, 2004	33.20	33.45	33.05	33.35	455,500	+0.15(+0.45%)
Jun 17, 2004	32.99	33.20	32.80	33.20	402,500	+0.21(+0.64%)
Jun 16, 2004	33.06	33.07	32.78	32.99	433,200	-0.11(-0.33%)
Jun 15, 2004	32.59	33.24	32.58	33.10	628,200	+0.58(+1.78%)
Jun 14, 2004	32.80	32.81	32.36	32.52	616,700	-0.18(-0.55%)
Jun 10, 2004	32.44	32.79	32.39	32.70	392,700	+0.27(+0.83%)
Jun 09, 2004	32.80	32.95	32.36	32.43	938,000	+0.13(+0.40%)
Jun 08, 2004	31.90	32.52	31.74	32.30	551,500	+0.29(+0.91%)
Jun 07, 2004	31.29	32.01	31.29	32.01	350,400	+0.78(+2.50%)
Jun 04, 2004	30.92	31.41	30.90	31.23	578,500	+0.56(+1.83%)
Jun 03, 2004	30.66	31.44	30.32	30.67	814,400	+0.03(+0.10%)
Jun 02, 2004	30.29	30.73	29.79	30.64	549,900	+0.60(+2.00%)

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.