Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.02	33.17	32.70	33.04	610,600	+0.16(+0.49%)
Aug 30, 2004	32.90	33.09	32.75	32.88	475,900	+0.08(+0.24%)
Aug 27, 2004	33.06	33.15	32.79	32.80	274,100	-0.20(-0.61%)
Aug 26, 2004	32.85	33.11	32.84	33.00	396,300	+0.25(+0.76%)
Aug 25, 2004	33.03	33.19	32.72	32.75	539,800	-0.27(-0.82%)
Aug 24, 2004	32.65	33.23	32.64	33.02	450,400	+0.38(+1.16%)
Aug 23, 2004	32.85	32.85	32.53	32.64	441,600	-0.16(-0.49%)
Aug 20, 2004	32.48	32.81	32.45	32.80	732,800	+0.32(+0.99%)
Aug 19, 2004	32.50	32.62	32.33	32.48	530,900	-0.02(-0.06%)
Aug 18, 2004	31.82	32.50	31.82	32.50	498,700	+0.29(+0.90%)
Aug 17, 2004	31.95	32.24	31.66	32.21	501,800	+0.39(+1.23%)
Aug 16, 2004	31.50	31.90	31.50	31.82	413,900	+0.51(+1.63%)
Aug 13, 2004	31.20	31.31	31.14	31.31	358,700	-0.24(-0.76%)
Aug 12, 2004	31.88	31.92	31.55	31.55	578,200	-0.39(-1.22%)
Aug 11, 2004	31.54	31.94	31.45	31.94	544,900	+0.40(+1.27%)
Aug 10, 2004	31.40	31.68	31.34	31.54	499,500	+0.28(+0.90%)
Aug 09, 2004	31.30	31.41	31.10	31.26	445,800	+0.33(+1.07%)
Aug 06, 2004	31.17	31.61	30.73	30.93	541,900	-0.24(-0.77%)
Aug 05, 2004	32.00	32.00	31.17	31.17	382,600	-0.82(-2.56%)
Aug 04, 2004	31.25	32.05	31.25	31.99	598,800	+0.18(+0.57%)
Aug 03, 2004	31.93	32.15	31.75	31.81	711,400	-0.30(-0.93%)
Aug 02, 2004	31.41	32.15	31.23	32.11	529,800	+0.73(+2.33%)
Jul 30, 2004	31.31	31.69	31.21	31.38	433,100	+0.17(+0.54%)
Jul 29, 2004	31.20	31.54	31.14	31.21	431,500	+0.02(+0.06%)
Jul 28, 2004	31.27	31.36	30.67	31.19	535,800	-0.08(-0.26%)
Jul 27, 2004	30.65	31.27	30.54	31.27	733,800	+0.70(+2.29%)
Jul 26, 2004	31.00	31.00	30.44	30.57	694,700	-0.55(-1.77%)
Jul 23, 2004	31.28	31.49	31.03	31.12	452,700	-0.14(-0.45%)
Jul 22, 2004	31.46	31.53	31.05	31.26	726,400	-0.30(-0.95%)
Jul 21, 2004	31.65	32.12	31.40	31.56	719,600	-0.32(-1.00%)
Jul 20, 2004	33.13	33.30	31.36	31.88	1,531,300	-1.19(-3.60%)
Jul 19, 2004	32.82	33.11	32.74	33.07	402,700	+0.13(+0.39%)
Jul 16, 2004	33.44	33.44	32.94	32.94	369,700	-0.21(-0.63%)
Jul 15, 2004	33.01	33.42	33.01	33.15	419,300	+0.14(+0.42%)
Jul 14, 2004	32.88	33.17	32.66	33.01	454,700	+0.13(+0.40%)
Jul 13, 2004	33.09	33.15	32.81	32.88	519,300	-0.27(-0.81%)
Jul 12, 2004	32.74	33.19	32.48	33.15	396,100	+0.53(+1.62%)
Jul 09, 2004	32.65	32.90	32.36	32.62	549,000	-0.06(-0.18%)
Jul 08, 2004	33.44	33.50	32.55	32.68	618,000	-0.90(-2.68%)
Jul 07, 2004	33.23	33.83	33.23	33.58	585,700	+0.42(+1.27%)
Jul 06, 2004	33.54	33.75	33.00	33.16	619,100	-0.24(-0.72%)
Jul 02, 2004	32.41	33.40	32.41	33.40	645,700	+0.84(+2.58%)
Jul 01, 2004	32.45	32.86	32.10	32.56	481,500	-0.02(-0.06%)
Jun 30, 2004	32.10	32.71	31.92	32.58	680,500	+0.49(+1.53%)
Jun 29, 2004	32.48	32.77	32.09	32.09	817,300	-0.64(-1.96%)
Jun 28, 2004	33.35	33.35	32.54	32.73	783,600	-0.62(-1.86%)
Jun 25, 2004	32.20	33.35	32.11	33.35	683,300	+1.15(+3.57%)
Jun 24, 2004	32.22	32.38	32.02	32.20	491,000	-0.12(-0.37%)
Jun 23, 2004	31.99	32.32	31.78	32.32	366,700	+0.16(+0.50%)
Jun 22, 2004	32.10	32.32	31.93	32.16	544,800	-0.16(-0.50%)
Jun 21, 2004	32.21	32.38	32.15	32.32	436,700	+0.19(+0.59%)
Jun 18, 2004	32.02	32.39	31.82	32.13	430,900	+0.10(+0.31%)
Jun 17, 2004	31.81	32.16	31.67	32.03	372,800	+0.03(+0.09%)
Jun 16, 2004	32.00	32.00	31.50	32.00	470,500	+0.06(+0.19%)
Jun 15, 2004	31.56	32.10	31.54	31.94	564,700	+0.48(+1.53%)
Jun 14, 2004	32.09	32.13	31.32	31.46	490,700	-0.63(-1.96%)
Jun 10, 2004	32.09	32.17	31.81	32.09	397,900	+0.21(+0.66%)
Jun 09, 2004	32.05	32.19	31.83	31.88	684,300	-0.18(-0.56%)
Jun 08, 2004	31.86	32.06	31.80	32.06	492,500	+0.07(+0.22%)
Jun 07, 2004	31.70	32.00	31.47	31.99	619,200	+0.75(+2.40%)
Jun 04, 2004	31.23	31.53	31.00	31.24	354,700	+0.09(+0.29%)
Jun 03, 2004	31.41	31.49	30.97	31.15	513,800	-0.27(-0.86%)
Jun 02, 2004	31.03	31.43	30.89	31.42	456,200	+0.59(+1.91%)

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.