Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.04	36.07	35.06	35.77	4,079,300	-0.24(-0.67%)
Aug 30, 2004	36.50	36.81	36.00	36.01	2,429,700	-0.70(-1.91%)
Aug 27, 2004	36.49	37.02	36.47	36.71	2,217,500	+0.22(+0.60%)
Aug 26, 2004	36.71	36.77	36.15	36.49	2,468,300	-0.06(-0.16%)
Aug 25, 2004	36.16	36.87	35.84	36.55	5,431,700	-0.29(-0.79%)
Aug 24, 2004	37.69	37.86	36.42	36.84	4,408,400	-0.80(-2.13%)
Aug 23, 2004	37.24	37.95	37.07	37.64	3,160,800	+0.47(+1.26%)
Aug 20, 2004	37.47	37.58	36.79	37.17	4,445,100	-0.10(-0.27%)
Aug 19, 2004	37.10	37.79	36.84	37.27	4,153,100	-0.16(-0.43%)
Aug 18, 2004	35.96	37.48	35.90	37.43	6,282,400	+1.26(+3.48%)
Aug 17, 2004	36.20	36.82	36.00	36.17	4,279,300	+0.19(+0.53%)
Aug 16, 2004	35.66	36.45	35.40	35.98	5,138,600	+0.54(+1.52%)
Aug 13, 2004	35.50	35.59	34.84	35.44	7,313,700	-0.61(-1.69%)
Aug 12, 2004	36.10	36.70	35.96	36.05	6,751,500	-0.22(-0.61%)
Aug 11, 2004	35.79	36.40	34.68	36.27	11,123,500	-0.99(-2.66%)
Aug 10, 2004	37.10	37.37	36.75	37.26	3,809,600	+0.30(+0.81%)
Aug 09, 2004	37.52	37.59	36.61	36.96	4,910,700	-0.29(-0.78%)
Aug 06, 2004	38.26	38.47	37.17	37.25	7,527,900	-1.19(-3.10%)
Aug 05, 2004	38.74	39.21	38.27	38.44	4,383,900	-0.12(-0.31%)
Aug 04, 2004	38.20	38.99	37.83	38.56	4,404,700	+0.22(+0.57%)
Aug 03, 2004	39.58	39.62	38.05	38.34	6,051,700	-1.40(-3.52%)
Aug 02, 2004	38.75	39.74	38.70	39.74	3,954,100	+0.64(+1.64%)
Jul 30, 2004	39.05	39.47	38.69	39.10	5,412,200	+0.06(+0.15%)
Jul 29, 2004	38.47	39.23	38.23	39.04	5,646,600	+0.97(+2.55%)
Jul 28, 2004	37.88	38.45	37.19	38.07	5,456,600	-0.15(-0.39%)
Jul 27, 2004	38.53	38.58	36.85	38.22	7,478,100	+0.16(+0.42%)
Jul 26, 2004	37.97	38.24	37.40	38.06	6,164,100	+0.32(+0.85%)
Jul 23, 2004	38.45	38.75	37.65	37.74	5,391,300	-1.07(-2.76%)
Jul 22, 2004	37.30	39.23	37.30	38.81	7,331,900	+1.53(+4.10%)
Jul 21, 2004	38.95	39.03	37.18	37.28	9,319,300	+0.06(+0.16%)
Jul 20, 2004	36.09	37.22	35.85	37.22	4,425,300	+1.17(+3.25%)
Jul 19, 2004	35.95	36.44	35.68	36.05	5,877,400	+0.18(+0.50%)
Jul 16, 2004	36.57	36.73	35.50	35.87	5,631,700	-0.53(-1.46%)
Jul 15, 2004	36.65	37.10	36.30	36.40	6,342,800	-0.34(-0.93%)
Jul 14, 2004	36.65	37.00	36.09	36.74	8,254,800	-0.80(-2.13%)
Jul 13, 2004	37.11	37.56	36.95	37.54	6,150,700	+0.64(+1.73%)
Jul 12, 2004	36.21	36.96	35.86	36.90	6,193,600	-0.14(-0.38%)
Jul 09, 2004	36.37	37.25	36.30	37.04	5,451,500	+0.90(+2.49%)
Jul 08, 2004	36.01	36.79	35.94	36.14	5,549,900	+0.10(+0.28%)
Jul 07, 2004	35.25	36.46	35.24	36.04	8,501,100	+0.83(+2.36%)
Jul 06, 2004	36.17	36.39	34.83	35.21	8,396,100	-1.53(-4.16%)
Jul 02, 2004	37.75	37.79	36.46	36.74	6,415,200	-1.07(-2.83%)
Jul 01, 2004	39.26	39.30	37.29	37.81	6,768,100	-1.66(-4.21%)
Jun 30, 2004	39.13	39.69	38.77	39.47	3,488,800	+0.46(+1.18%)
Jun 29, 2004	38.76	39.62	38.53	39.01	4,053,200	+0.38(+0.98%)
Jun 28, 2004	39.39	39.52	38.41	38.63	4,242,200	-0.89(-2.25%)
Jun 25, 2004	38.52	39.53	38.52	39.52	5,366,600	+0.97(+2.52%)
Jun 24, 2004	38.96	39.28	38.28	38.55	3,337,300	-0.37(-0.95%)
Jun 23, 2004	38.20	39.19	38.01	38.92	4,494,700	+0.67(+1.75%)
Jun 22, 2004	37.40	38.47	37.07	38.25	5,404,700	+1.17(+3.16%)
Jun 21, 2004	36.96	37.62	36.87	37.08	3,199,000	+0.14(+0.38%)
Jun 18, 2004	36.54	37.70	36.40	36.94	5,385,200	+0.09(+0.24%)
Jun 17, 2004	37.96	37.99	36.64	36.85	4,568,300	-1.27(-3.33%)
Jun 16, 2004	38.22	38.48	37.85	38.12	2,857,100	-0.25(-0.65%)
Jun 15, 2004	38.41	38.80	38.07	38.37	3,867,900	+0.53(+1.40%)
Jun 14, 2004	38.21	38.71	37.09	37.84	3,983,500	-0.64(-1.66%)
Jun 10, 2004	38.56	38.95	37.96	38.48	4,050,200	+0.34(+0.89%)
Jun 09, 2004	39.07	39.12	38.08	38.14	3,483,100	-1.29(-3.27%)
Jun 08, 2004	38.94	39.47	38.76	39.43	2,937,100	+0.14(+0.36%)
Jun 07, 2004	38.65	39.47	38.31	39.29	3,070,800	+1.28(+3.37%)
Jun 04, 2004	38.40	38.66	38.01	38.01	3,896,500	+0.36(+0.96%)
Jun 03, 2004	38.66	38.69	37.63	37.65	3,762,400	-0.98(-2.54%)
Jun 02, 2004	39.38	39.55	38.35	38.63	3,549,200	-0.90(-2.28%)

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.