Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	48.86	49.26	48.30	48.52	241,906	-0.42(-0.87%)
Aug 30, 2004	46.52	49.32	46.52	48.95	388,917	+1.60(+3.38%)
Aug 27, 2004	44.95	47.53	44.95	47.35	233,169	+2.73(+6.12%)
Aug 26, 2004	43.76	44.86	43.76	44.62	87,363	+1.03(+2.36%)
Aug 25, 2004	42.88	44.06	42.88	43.59	61,907	+0.71(+1.66%)
Aug 24, 2004	42.99	42.99	42.70	42.88	59,196	-0.23(-0.54%)
Aug 23, 2004	42.48	43.15	42.48	43.11	56,033	+0.70(+1.66%)
Aug 20, 2004	42.42	42.54	42.12	42.41	144,751	+0.05(+0.13%)
Aug 19, 2004	42.84	42.85	42.26	42.36	107,095	-0.55(-1.28%)
Aug 18, 2004	42.99	42.99	42.62	42.91	93,237	-0.23(-0.52%)
Aug 17, 2004	42.37	43.68	42.32	43.13	115,229	+0.84(+1.99%)
Aug 16, 2004	40.94	42.42	40.90	42.29	78,626	+1.42(+3.48%)
Aug 13, 2004	41.66	41.71	40.78	40.87	43,681	-0.87(-2.08%)
Aug 12, 2004	41.27	41.76	41.27	41.74	39,915	+0.38(+0.93%)
Aug 11, 2004	40.90	41.77	40.60	41.35	86,610	+0.38(+0.92%)
Aug 10, 2004	40.38	41.12	40.38	40.98	85,254	+0.67(+1.66%)
Aug 09, 2004	40.92	40.92	40.27	40.30	71,848	-0.55(-1.35%)
Aug 06, 2004	41.79	41.79	40.52	40.86	64,166	-1.01(-2.41%)
Aug 05, 2004	42.09	42.19	41.19	41.87	102,576	-0.30(-0.71%)
Aug 04, 2004	41.66	42.16	41.53	42.16	53,472	+0.40(+0.95%)
Aug 03, 2004	41.65	41.86	41.46	41.77	111,162	+0.15(+0.37%)
Aug 02, 2004	41.06	41.71	41.04	41.61	76,066	+0.48(+1.18%)
Jul 30, 2004	41.49	41.49	40.85	41.13	71,698	-0.37(-0.88%)
Jul 29, 2004	40.90	41.54	40.90	41.49	62,811	+0.68(+1.66%)
Jul 28, 2004	41.69	41.70	40.36	40.82	164,333	-0.80(-1.93%)
Jul 27, 2004	41.67	41.81	41.51	41.62	85,857	+0.01(+0.03%)
Jul 26, 2004	41.49	41.79	41.43	41.61	121,103	+0.11(+0.26%)
Jul 23, 2004	41.20	41.61	40.83	41.50	158,609	+0.31(+0.74%)
Jul 22, 2004	42.10	42.10	41.19	41.19	127,429	-1.07(-2.53%)
Jul 21, 2004	42.89	43.12	42.22	42.26	153,638	-0.66(-1.53%)
Jul 20, 2004	42.33	43.43	41.96	42.92	249,889	+1.32(+3.18%)
Jul 19, 2004	42.15	42.15	40.96	41.60	118,091	-0.55(-1.31%)
Jul 16, 2004	42.16	42.54	41.93	42.15	33,439	-0.01(-0.02%)
Jul 15, 2004	42.62	42.66	42.16	42.16	56,635	-0.47(-1.11%)
Jul 14, 2004	42.97	43.02	42.62	42.63	150,174	-0.34(-0.79%)
Jul 13, 2004	43.07	43.07	42.89	42.97	148,065	-0.10(-0.23%)
Jul 12, 2004	43.07	43.31	42.81	43.07	44,284	-0.01(-0.03%)
Jul 09, 2004	42.99	43.08	42.85	43.08	53,924	+0.06(+0.14%)
Jul 08, 2004	43.08	43.08	42.79	43.02	109,656	-0.14(-0.32%)
Jul 07, 2004	43.68	43.68	43.05	43.16	241,002	-0.52(-1.20%)
Jul 06, 2004	43.24	43.78	43.19	43.68	103,480	+0.44(+1.03%)
Jul 02, 2004	42.56	43.68	42.46	43.24	110,409	+0.65(+1.53%)
Jul 01, 2004	42.36	42.66	42.32	42.59	124,718	+0.21(+0.50%)
Jun 30, 2004	41.79	42.70	41.79	42.38	73,505	+0.52(+1.24%)
Jun 29, 2004	41.52	41.97	41.39	41.86	44,434	+0.35(+0.83%)
Jun 28, 2004	41.49	41.59	41.26	41.51	37,204	+0.02(+0.05%)
Jun 25, 2004	41.23	41.49	40.96	41.49	151,228	+0.15(+0.35%)
Jun 24, 2004	41.35	41.81	41.18	41.35	56,033	-0.07(-0.16%)
Jun 23, 2004	41.35	41.55	41.04	41.41	37,505	-0.01(-0.02%)
Jun 22, 2004	41.12	41.42	40.70	41.42	61,003	+0.31(+0.74%)
Jun 21, 2004	41.39	41.48	41.08	41.12	32,384	-0.21(-0.51%)
Jun 18, 2004	41.83	42.15	41.31	41.33	72,451	-0.50(-1.19%)
Jun 17, 2004	41.10	41.90	40.84	41.83	105,438	+0.66(+1.60%)
Jun 16, 2004	41.33	41.81	41.01	41.17	83,447	-0.13(-0.31%)
Jun 15, 2004	41.66	42.06	41.29	41.29	74,861	-0.30(-0.72%)
Jun 14, 2004	42.12	42.13	41.58	41.59	41,271	-0.61(-1.45%)
Jun 10, 2004	42.45	42.59	42.08	42.20	46,844	-0.31(-0.73%)
Jun 09, 2004	42.96	42.96	42.44	42.52	57,388	-0.51(-1.19%)
Jun 08, 2004	42.85	43.25	42.85	43.03	67,781	+0.25(+0.57%)
Jun 07, 2004	42.79	42.96	42.69	42.78	41,572	-0.07(-0.17%)
Jun 04, 2004	42.19	42.85	42.19	42.85	83,447	+0.77(+1.83%)
Jun 03, 2004	42.29	42.29	41.90	42.08	59,949	-0.49(-1.15%)
Jun 02, 2004	42.06	42.79	41.99	42.58	102,877	+0.62(+1.47%)

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.