Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.02	34.12	33.65	34.02	81,402,000	+0.04(+0.12%)
Aug 30, 2004	34.41	34.43	33.94	33.98	62,457,800	-0.58(-1.68%)
Aug 27, 2004	34.46	34.68	34.44	34.56	58,624,300	+0.16(+0.47%)
Aug 26, 2004	34.46	34.55	34.31	34.40	57,809,400	-0.15(-0.43%)
Aug 25, 2004	34.06	34.60	33.90	34.55	88,451,200	+0.47(+1.38%)
Aug 24, 2004	34.25	34.31	33.81	34.08	86,905,904	-0.01(-0.03%)
Aug 23, 2004	34.05	34.27	33.91	34.09	83,375,200	+0.08(+0.24%)
Aug 20, 2004	33.57	34.14	33.05	34.01	91,973,000	+0.34(+1.00%)
Aug 19, 2004	33.73	33.85	33.41	33.67	106,881,904	-0.18(-0.53%)
Aug 18, 2004	33.06	33.91	33.01	33.85	106,353,904	+0.59(+1.77%)
Aug 17, 2004	33.12	33.44	32.99	33.26	89,620,704	+0.37(+1.13%)
Aug 16, 2004	32.61	33.19	32.59	32.89	77,941,504	+0.37(+1.13%)
Aug 13, 2004	32.65	32.74	32.35	32.52	91,435,200	+0.05(+0.15%)
Aug 12, 2004	32.69	32.86	32.37	32.47	114,178,800	-0.45(-1.37%)
Aug 11, 2004	32.85	33.04	32.55	32.92	121,310,304	-0.29(-0.87%)
Aug 10, 2004	32.96	33.48	32.92	33.21	106,383,504	+0.41(+1.25%)
Aug 09, 2004	32.81	32.96	32.65	32.80	78,650,200	+0.08(+0.24%)
Aug 06, 2004	33.40	33.41	32.00	32.72	148,865,600	-0.88(-2.62%)
Aug 05, 2004	34.35	34.40	33.60	33.60	109,959,600	-0.64(-1.87%)
Aug 04, 2004	34.15	34.46	34.01	34.24	86,891,904	+0.01(+0.03%)
Aug 03, 2004	34.84	34.93	34.19	34.23	85,628,600	-0.73(-2.09%)
Aug 02, 2004	34.61	35.02	34.46	34.96	81,371,104	+0.07(+0.20%)
Jul 30, 2004	34.76	35.10	34.65	34.89	83,043,104	+0.11(+0.32%)
Jul 29, 2004	34.71	34.92	34.50	34.78	99,090,800	+0.40(+1.16%)
Jul 28, 2004	34.41	34.63	33.81	34.38	155,074,208	-0.15(-0.43%)
Jul 27, 2004	34.19	34.71	34.04	34.53	103,537,600	+0.47(+1.38%)
Jul 26, 2004	34.24	34.41	33.70	34.06	113,063,600	-0.15(-0.44%)
Jul 23, 2004	34.64	34.66	34.03	34.21	107,147,200	-0.66(-1.89%)
Jul 22, 2004	34.48	35.11	34.25	34.87	132,846,304	+0.47(+1.37%)
Jul 21, 2004	35.59	35.65	34.34	34.40	136,167,200	-1.03(-2.91%)
Jul 20, 2004	34.74	35.59	34.71	35.43	120,170,200	+0.83(+2.40%)
Jul 19, 2004	34.78	34.97	34.47	34.60	106,437,400	-0.07(-0.20%)
Jul 16, 2004	35.44	35.45	34.62	34.67	120,439,000	-0.40(-1.14%)
Jul 15, 2004	35.32	35.49	35.06	35.07	90,565,000	-0.12(-0.34%)
Jul 14, 2004	35.20	35.65	35.05	35.19	119,881,000	-0.36(-1.01%)
Jul 13, 2004	35.69	35.81	35.41	35.55	81,638,304	-0.05(-0.14%)
Jul 12, 2004	35.57	35.69	34.71	35.60	81,876,000	-0.15(-0.42%)
Jul 09, 2004	35.84	36.04	35.63	35.75	86,050,704	+0.05(+0.14%)
Jul 08, 2004	35.81	36.13	35.55	35.70	108,952,400	-0.40(-1.10%)
Jul 07, 2004	35.96	36.29	35.92	36.10	96,199,504	+0.07(+0.18%)
Jul 06, 2004	36.60	36.60	35.83	36.03	130,400,400	-0.79(-2.15%)
Jul 02, 2004	37.04	37.19	36.63	36.82	74,106,704	-0.22(-0.59%)
Jul 01, 2004	37.66	37.66	36.77	37.04	122,193,200	-0.70(-1.85%)
Jun 30, 2004	37.45	37.90	37.35	37.74	97,906,704	+0.37(+0.99%)
Jun 29, 2004	37.10	37.59	37.08	37.37	68,382,304	+0.35(+0.94%)
Jun 28, 2004	37.49	37.52	36.90	37.02	94,245,800	-0.31(-0.83%)
Jun 25, 2004	37.00	37.39	36.98	37.33	81,030,400	+0.28(+0.76%)
Jun 24, 2004	37.02	37.35	36.92	37.05	92,391,200	-0.07(-0.19%)
Jun 23, 2004	36.57	37.19	36.51	37.12	95,338,400	+0.44(+1.20%)
Jun 22, 2004	36.16	36.70	36.02	36.68	101,642,800	+0.53(+1.47%)
Jun 21, 2004	36.52	36.63	36.06	36.15	65,467,800	-0.29(-0.80%)
Jun 18, 2004	36.30	36.84	36.26	36.44	78,788,400	+0.05(+0.14%)
Jun 17, 2004	36.65	36.66	36.25	36.39	77,862,400	-0.34(-0.93%)
Jun 16, 2004	36.75	36.90	36.65	36.73	65,491,100	-0.06(-0.16%)
Jun 15, 2004	36.56	36.99	36.56	36.79	91,997,600	+0.47(+1.29%)
Jun 14, 2004	36.61	36.61	36.10	36.32	85,287,504	-0.52(-1.41%)
Jun 10, 2004	36.69	36.84	36.55	36.84	57,139,000	+0.26(+0.71%)
Jun 09, 2004	36.98	37.05	36.37	36.58	98,253,904	-0.52(-1.41%)
Jun 08, 2004	36.90	37.19	36.85	37.10	72,583,000	+0.05(+0.14%)
Jun 07, 2004	36.44	37.10	36.34	37.05	107,687,600	+0.86(+2.38%)
Jun 04, 2004	36.33	36.62	36.17	36.19	91,300,800	+0.21(+0.58%)
Jun 03, 2004	36.30	36.36	35.82	35.98	97,727,200	-0.44(-1.21%)
Jun 02, 2004	36.56	36.66	36.17	36.42	103,560,304	-0.08(-0.22%)

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.