Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	48.15	48.15	47.32	48.12	93,218	-0.05(-0.09%)
Aug 30, 2004	47.85	48.21	47.72	48.17	25,063	-0.03(-0.06%)
Aug 27, 2004	47.62	48.30	47.43	48.20	46,609	+0.04(+0.08%)
Aug 26, 2004	47.38	48.21	47.36	48.16	66,725	+0.22(+0.46%)
Aug 25, 2004	47.75	48.00	47.28	47.94	68,704	+0.52(+1.09%)
Aug 24, 2004	47.02	47.67	46.46	47.42	102,122	+1.14(+2.46%)
Aug 23, 2004	47.30	47.48	46.25	46.29	55,073	-0.86(-1.81%)
Aug 20, 2004	46.25	47.17	46.17	47.14	54,304	+0.76(+1.65%)
Aug 19, 2004	47.32	47.99	46.26	46.38	86,842	-1.34(-2.80%)
Aug 18, 2004	47.70	48.21	46.98	47.71	72,222	-0.18(-0.38%)
Aug 17, 2004	47.55	48.60	47.03	47.90	192,043	+0.62(+1.31%)
Aug 16, 2004	47.23	47.88	47.02	47.28	98,824	+0.18(+0.39%)
Aug 13, 2004	46.86	47.43	46.27	47.09	61,559	+0.49(+1.05%)
Aug 12, 2004	47.54	47.54	46.33	46.60	183,468	-1.17(-2.46%)
Aug 11, 2004	48.14	48.16	47.34	47.78	262,836	-0.80(-1.65%)
Aug 10, 2004	46.74	48.58	46.74	48.58	192,922	+2.11(+4.54%)
Aug 09, 2004	46.25	46.48	46.12	46.47	73,321	+0.49(+1.07%)
Aug 06, 2004	46.72	46.77	45.89	45.98	83,324	-0.36(-0.79%)
Aug 05, 2004	47.93	47.93	46.02	46.34	119,491	-1.42(-2.97%)
Aug 04, 2004	46.97	47.89	46.61	47.76	126,416	+0.98(+2.10%)
Aug 03, 2004	46.89	47.25	46.76	46.78	74,420	-0.38(-0.81%)
Aug 02, 2004	47.09	47.56	46.79	47.16	96,845	-0.18(-0.38%)
Jul 30, 2004	47.21	48.02	46.72	47.34	218,315	+0.16(+0.35%)
Jul 29, 2004	47.52	47.86	46.84	47.18	151,919	+0.02(+0.05%)
Jul 28, 2004	45.38	47.63	45.38	47.15	166,539	+1.51(+3.32%)
Jul 27, 2004	46.48	46.69	45.39	45.64	134,660	-0.25(-0.54%)
Jul 26, 2004	47.33	48.03	45.88	45.88	156,096	-1.12(-2.38%)
Jul 23, 2004	47.05	47.25	46.41	47.00	169,178	+0.61(+1.31%)
Jul 22, 2004	46.46	46.66	45.86	46.39	67,165	-0.15(-0.31%)
Jul 21, 2004	47.88	48.53	46.51	46.54	112,565	-1.29(-2.70%)
Jul 20, 2004	46.83	47.83	46.83	47.83	62,438	+0.95(+2.02%)
Jul 19, 2004	47.85	47.85	46.79	46.89	109,157	-0.73(-1.53%)
Jul 16, 2004	48.28	48.29	47.39	47.61	73,981	-0.44(-0.91%)
Jul 15, 2004	47.68	48.44	47.68	48.05	111,246	-0.07(-0.15%)
Jul 14, 2004	47.68	48.52	47.35	48.12	209,301	+0.41(+0.86%)
Jul 13, 2004	47.85	48.35	47.63	47.71	293,286	-0.33(-0.68%)
Jul 12, 2004	48.81	49.03	47.80	48.04	330,551	-0.75(-1.53%)
Jul 09, 2004	47.25	48.82	46.69	48.79	429,156	+1.75(+3.71%)
Jul 08, 2004	45.27	47.25	45.17	47.04	353,526	+1.60(+3.52%)
Jul 07, 2004	44.57	45.83	44.27	45.44	159,504	+1.27(+2.88%)
Jul 06, 2004	44.37	45.15	44.16	44.17	101,133	-0.24(-0.53%)
Jul 02, 2004	45.09	45.33	44.24	44.40	120,920	-0.97(-2.14%)
Jul 01, 2004	43.97	45.57	43.67	45.38	258,219	+1.13(+2.55%)
Jun 30, 2004	43.57	44.39	42.86	44.25	165,660	+0.83(+1.91%)
Jun 29, 2004	43.07	43.58	42.76	43.42	63,208	+0.60(+1.40%)
Jun 28, 2004	44.05	44.05	42.82	42.82	132,682	-0.73(-1.67%)
Jun 25, 2004	43.97	44.32	43.55	43.55	191,713	-0.71(-1.60%)
Jun 24, 2004	43.66	44.29	43.57	44.26	109,597	+0.90(+2.08%)
Jun 23, 2004	43.35	43.62	42.95	43.36	48,697	+0.10(+0.23%)
Jun 22, 2004	43.04	43.35	42.97	43.26	135,980	+0.21(+0.49%)
Jun 21, 2004	43.66	43.66	43.00	43.05	98,165	-0.45(-1.03%)
Jun 18, 2004	43.39	43.69	43.24	43.49	183,248	-0.13(-0.29%)
Jun 17, 2004	43.88	43.88	43.23	43.62	84,314	-0.05(-0.10%)
Jun 16, 2004	43.39	43.81	43.27	43.67	131,802	+0.17(+0.40%)
Jun 15, 2004	43.89	43.98	43.39	43.49	311,314	-0.15(-0.33%)
Jun 14, 2004	43.40	43.77	43.40	43.64	66,725	+0.01(+0.02%)
Jun 10, 2004	43.41	44.06	43.41	43.63	96,955	+0.06(+0.15%)
Jun 09, 2004	43.80	43.81	43.40	43.57	116,962	-0.04(-0.08%)
Jun 08, 2004	43.85	43.85	43.21	43.60	127,405	-0.06(-0.15%)
Jun 07, 2004	43.76	43.84	43.53	43.67	149,281	+0.24(+0.54%)
Jun 04, 2004	43.30	43.87	43.22	43.43	158,954	+0.61(+1.42%)
Jun 03, 2004	43.22	43.49	42.73	42.82	78,378	-0.49(-1.13%)
Jun 02, 2004	43.47	43.67	42.89	43.31	119,271	+0.05(+0.13%)

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.