Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	40.16	41.23	40.16	41.10	397,200	+0.64(+1.58%)
Aug 30, 2004	40.66	40.86	40.09	40.46	424,300	-0.18(-0.44%)
Aug 27, 2004	40.80	40.92	40.51	40.64	447,400	-0.05(-0.12%)
Aug 26, 2004	40.20	40.91	39.95	40.69	646,300	-0.17(-0.42%)
Aug 25, 2004	40.45	40.98	40.38	40.86	451,200	+0.33(+0.81%)
Aug 24, 2004	40.70	40.87	40.23	40.53	520,600	-0.26(-0.64%)
Aug 23, 2004	41.97	42.12	40.59	40.79	646,000	-1.10(-2.63%)
Aug 20, 2004	42.40	43.54	41.88	41.89	635,700	-0.35(-0.83%)
Aug 19, 2004	41.50	42.40	41.20	42.24	495,400	+0.82(+1.98%)
Aug 18, 2004	41.25	41.90	41.16	41.42	437,400	+0.31(+0.75%)
Aug 17, 2004	41.66	41.67	40.81	41.11	534,700	-0.46(-1.11%)
Aug 16, 2004	42.15	42.34	41.53	41.57	491,900	-0.54(-1.28%)
Aug 13, 2004	41.50	42.36	41.40	42.11	359,900	+0.99(+2.41%)
Aug 12, 2004	41.69	42.03	40.90	41.12	386,200	-0.58(-1.39%)
Aug 11, 2004	41.94	42.43	41.45	41.70	489,400	-0.67(-1.58%)
Aug 10, 2004	42.48	42.76	42.24	42.37	440,000	+0.35(+0.83%)
Aug 09, 2004	41.83	42.33	41.80	42.02	464,500	+0.25(+0.60%)
Aug 06, 2004	42.57	42.81	41.57	41.77	511,800	-0.92(-2.16%)
Aug 05, 2004	43.54	43.58	42.43	42.69	1,040,700	-0.87(-2.00%)
Aug 04, 2004	44.88	44.88	43.49	43.56	932,000	-1.29(-2.88%)
Aug 03, 2004	45.50	45.50	44.62	44.85	825,400	+0.38(+0.85%)
Aug 02, 2004	44.50	44.64	44.18	44.47	518,600	+0.15(+0.34%)
Jul 30, 2004	44.60	44.81	44.32	44.32	1,656,300	+0.02(+0.05%)
Jul 29, 2004	44.27	44.54	43.61	44.30	1,116,000	+0.04(+0.09%)
Jul 28, 2004	44.17	44.36	43.66	44.26	1,078,100	+0.49(+1.12%)
Jul 27, 2004	43.35	43.82	43.13	43.77	639,000	-0.19(-0.43%)
Jul 26, 2004	44.79	44.86	43.76	43.96	411,100	-0.74(-1.66%)
Jul 23, 2004	44.98	45.33	44.67	44.70	307,600	-0.31(-0.69%)
Jul 22, 2004	45.66	45.75	44.96	45.01	505,800	-0.46(-1.01%)
Jul 21, 2004	45.24	45.73	45.20	45.47	610,300	+0.18(+0.40%)
Jul 20, 2004	45.20	45.66	45.12	45.29	393,600	-0.12(-0.26%)
Jul 19, 2004	45.15	45.50	45.05	45.41	320,400	+0.46(+1.02%)
Jul 16, 2004	44.49	45.23	44.43	44.95	546,500	+0.98(+2.23%)
Jul 15, 2004	44.06	44.31	43.86	43.97	282,900	-0.21(-0.48%)
Jul 14, 2004	43.55	44.25	43.55	44.18	381,100	+0.44(+1.01%)
Jul 13, 2004	43.72	43.75	43.12	43.74	309,300	-0.32(-0.73%)
Jul 12, 2004	44.45	44.46	43.65	44.06	248,400	-0.34(-0.77%)
Jul 09, 2004	43.72	44.41	43.52	44.40	374,200	+0.53(+1.21%)
Jul 08, 2004	43.63	44.01	43.31	43.87	361,300	+0.21(+0.48%)
Jul 07, 2004	43.38	43.74	43.38	43.66	366,600	+0.09(+0.21%)
Jul 06, 2004	43.28	43.80	43.19	43.57	299,100	+0.44(+1.02%)
Jul 02, 2004	43.29	43.39	42.90	43.13	248,800	+0.00(+0.00%)
Jul 01, 2004	42.90	43.47	42.83	43.13	223,000	-0.03(-0.07%)
Jun 30, 2004	42.75	43.30	42.15	43.16	422,500	+0.70(+1.65%)
Jun 29, 2004	41.72	42.46	41.46	42.46	421,300	+0.46(+1.10%)
Jun 28, 2004	42.57	42.60	41.71	42.00	450,300	-0.77(-1.80%)
Jun 25, 2004	42.72	43.31	42.61	42.77	194,800	-0.20(-0.47%)
Jun 24, 2004	43.34	43.41	42.61	42.97	624,500	-0.01(-0.02%)
Jun 23, 2004	43.00	43.27	42.65	42.98	616,900	-0.01(-0.02%)
Jun 22, 2004	42.82	43.08	42.74	42.99	430,900	+0.23(+0.54%)
Jun 21, 2004	42.75	42.97	42.51	42.76	308,600	+0.13(+0.30%)
Jun 18, 2004	42.59	43.10	42.39	42.63	447,500	+0.03(+0.07%)
Jun 17, 2004	42.11	42.85	42.01	42.60	711,600	+0.43(+1.02%)
Jun 16, 2004	41.82	42.32	41.75	42.17	620,000	+0.39(+0.93%)
Jun 15, 2004	41.25	41.95	40.58	41.78	788,700	+1.34(+3.31%)
Jun 14, 2004	40.24	40.56	40.12	40.44	284,800	+0.09(+0.22%)
Jun 10, 2004	39.64	40.84	39.62	40.35	584,100	+0.88(+2.23%)
Jun 09, 2004	39.82	40.00	39.45	39.47	544,400	-0.94(-2.33%)
Jun 08, 2004	40.76	41.10	40.25	40.41	247,600	-0.37(-0.91%)
Jun 07, 2004	40.34	40.92	40.07	40.78	271,400	+0.57(+1.42%)
Jun 04, 2004	40.09	40.29	39.63	40.21	279,000	+0.13(+0.32%)
Jun 03, 2004	41.15	41.31	39.88	40.08	369,600	-0.32(-0.79%)
Jun 02, 2004	40.54	40.74	40.08	40.40	550,400	-0.08(-0.20%)

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.