Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	37.32	37.45	36.84	37.31	71,883	-0.10(-0.26%)
Aug 30, 2004	37.73	37.82	37.37	37.41	48,630	-0.57(-1.51%)
Aug 27, 2004	37.79	38.09	37.79	37.98	15,651	+0.21(+0.57%)
Aug 26, 2004	37.83	37.94	37.71	37.77	23,811	-0.19(-0.50%)
Aug 25, 2004	37.50	38.06	37.35	37.95	31,525	+0.57(+1.53%)
Aug 24, 2004	37.93	37.93	37.29	37.38	31,078	-0.34(-0.90%)
Aug 23, 2004	37.57	37.97	37.57	37.72	22,582	+0.26(+0.69%)
Aug 20, 2004	37.09	37.68	37.09	37.46	14,309	+0.15(+0.41%)
Aug 19, 2004	37.28	37.50	37.08	37.31	52,319	-0.04(-0.12%)
Aug 18, 2004	36.40	37.52	36.35	37.35	42,593	+0.73(+2.00%)
Aug 17, 2004	36.54	36.85	36.49	36.62	30,519	+0.29(+0.79%)
Aug 16, 2004	36.12	36.50	36.07	36.33	26,271	+0.47(+1.32%)
Aug 13, 2004	35.91	36.00	35.65	35.86	64,840	+0.22(+0.63%)
Aug 12, 2004	36.17	36.23	35.51	35.64	75,460	-0.98(-2.69%)
Aug 11, 2004	36.70	36.70	36.30	36.62	123,643	-1.03(-2.73%)
Aug 10, 2004	37.43	37.71	37.25	37.65	82,168	+0.57(+1.54%)
Aug 09, 2004	37.18	37.28	37.04	37.08	98,042	-0.04(-0.10%)
Aug 06, 2004	37.79	37.89	37.04	37.11	133,369	-1.08(-2.83%)
Aug 05, 2004	38.91	38.99	38.20	38.20	18,557	-0.55(-1.41%)
Aug 04, 2004	38.73	38.98	38.45	38.74	13,303	-0.05(-0.14%)
Aug 03, 2004	39.40	39.40	38.70	38.79	39,015	-0.74(-1.88%)
Aug 02, 2004	39.08	39.64	39.08	39.54	20,346	+0.16(+0.41%)
Jul 30, 2004	39.24	39.70	39.09	39.38	39,463	+0.26(+0.66%)
Jul 29, 2004	39.04	39.38	38.94	39.12	25,712	+0.43(+1.11%)
Jul 28, 2004	38.51	38.76	38.00	38.69	25,936	+0.04(+0.09%)
Jul 27, 2004	38.56	38.87	38.20	38.65	83,285	+0.43(+1.12%)
Jul 26, 2004	38.47	38.61	38.11	38.22	114,923	-0.26(-0.67%)
Jul 23, 2004	38.77	38.90	38.28	38.48	25,712	-0.81(-2.07%)
Jul 22, 2004	38.71	39.41	38.53	39.30	45,052	+0.42(+1.08%)
Jul 21, 2004	40.10	40.18	38.74	38.88	60,703	-0.68(-1.72%)
Jul 20, 2004	38.84	39.56	38.84	39.56	29,513	+0.80(+2.05%)
Jul 19, 2004	38.73	39.05	38.42	38.76	65,846	+0.09(+0.23%)
Jul 16, 2004	39.49	39.55	38.62	38.67	38,345	-0.51(-1.30%)
Jul 15, 2004	39.56	39.65	39.16	39.18	69,200	-0.06(-0.16%)
Jul 14, 2004	39.22	39.85	39.22	39.24	88,763	-0.90(-2.25%)
Jul 13, 2004	40.32	40.40	40.05	40.15	28,395	+0.03(+0.07%)
Jul 12, 2004	40.09	40.29	39.78	40.12	87,310	-0.34(-0.84%)
Jul 09, 2004	40.48	40.71	40.36	40.46	64,951	+0.31(+0.78%)
Jul 08, 2004	40.30	40.73	40.15	40.15	71,100	-0.63(-1.54%)
Jul 07, 2004	40.74	41.01	40.57	40.77	41,922	+0.14(+0.35%)
Jul 06, 2004	41.24	41.24	40.30	40.63	32,308	-1.18(-2.82%)
Jul 02, 2004	42.14	42.14	41.60	41.81	144,325	-0.37(-0.87%)
Jul 01, 2004	43.12	43.12	41.95	42.18	27,836	-0.94(-2.18%)
Jun 30, 2004	43.00	43.34	42.72	43.12	41,251	+0.34(+0.79%)
Jun 29, 2004	42.37	42.94	42.35	42.78	136,387	+0.32(+0.76%)
Jun 28, 2004	43.07	43.07	42.31	42.45	18,893	-0.35(-0.81%)
Jun 25, 2004	42.72	43.03	42.53	42.80	22,694	+0.05(+0.13%)
Jun 24, 2004	42.86	43.13	42.48	42.75	32,084	-0.11(-0.25%)
Jun 23, 2004	42.15	42.90	42.10	42.86	36,444	+0.59(+1.40%)
Jun 22, 2004	41.62	42.27	41.38	42.27	43,934	+0.67(+1.61%)
Jun 21, 2004	42.00	42.11	41.47	41.59	35,103	-0.22(-0.53%)
Jun 18, 2004	41.44	42.13	41.40	41.82	30,072	+0.02(+0.04%)
Jun 17, 2004	41.92	41.95	41.64	41.80	19,004	-0.24(-0.57%)
Jun 16, 2004	42.33	42.38	42.04	42.04	31,637	-0.26(-0.61%)
Jun 15, 2004	42.18	42.70	42.18	42.30	53,548	+0.48(+1.15%)
Jun 14, 2004	42.09	42.24	41.56	41.82	69,982	-0.49(-1.16%)
Jun 10, 2004	42.45	42.45	42.10	42.31	36,779	+0.03(+0.06%)
Jun 09, 2004	42.53	42.77	42.15	42.28	23,364	-0.56(-1.32%)
Jun 08, 2004	42.44	42.89	42.35	42.85	32,867	+0.32(+0.76%)
Jun 07, 2004	41.86	42.66	41.86	42.52	18,110	+0.84(+2.02%)
Jun 04, 2004	41.82	42.03	41.64	41.68	56,902	+0.64(+1.55%)
Jun 03, 2004	41.55	41.59	41.04	41.05	55,784	-0.76(-1.82%)
Jun 02, 2004	41.97	42.01	41.49	41.81	20,905	-0.09(-0.21%)

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.