Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	44.25	44.54	43.93	44.18	1,415,900	-0.02(-0.05%)
Aug 30, 2004	44.86	44.88	44.20	44.20	859,200	-0.55(-1.23%)
Aug 27, 2004	44.51	44.77	44.45	44.75	936,800	+0.24(+0.54%)
Aug 26, 2004	44.23	44.63	44.06	44.51	1,377,700	+0.30(+0.68%)
Aug 25, 2004	43.74	44.21	43.65	44.21	1,431,200	+0.43(+0.98%)
Aug 24, 2004	44.08	44.16	43.70	43.78	1,128,400	+0.04(+0.09%)
Aug 23, 2004	43.71	44.00	43.66	43.74	1,332,400	+0.19(+0.44%)
Aug 20, 2004	43.23	43.76	43.23	43.55	1,943,200	+0.15(+0.35%)
Aug 19, 2004	43.86	43.86	43.12	43.40	1,616,200	-0.46(-1.05%)
Aug 18, 2004	43.65	44.00	43.40	43.86	2,081,100	+0.07(+0.16%)
Aug 17, 2004	44.74	44.75	43.30	43.79	3,110,000	-0.98(-2.19%)
Aug 16, 2004	45.27	45.47	44.65	44.77	2,771,200	-0.81(-1.78%)
Aug 13, 2004	45.15	45.75	45.00	45.58	3,544,200	+0.95(+2.13%)
Aug 12, 2004	44.00	44.70	43.94	44.63	2,972,200	+0.63(+1.43%)
Aug 11, 2004	43.52	44.00	43.15	44.00	1,702,300	+0.48(+1.10%)
Aug 10, 2004	43.01	43.56	42.80	43.52	1,547,700	+0.87(+2.04%)
Aug 09, 2004	42.00	42.78	42.00	42.65	1,613,800	+0.65(+1.55%)
Aug 06, 2004	42.55	42.67	41.75	42.00	2,812,900	-0.89(-2.08%)
Aug 05, 2004	43.66	43.67	42.82	42.89	1,312,300	-0.75(-1.72%)
Aug 04, 2004	43.76	43.86	43.00	43.64	1,936,100	-0.11(-0.25%)
Aug 03, 2004	43.24	43.90	43.05	43.75	2,558,700	+0.52(+1.20%)
Aug 02, 2004	43.06	43.72	42.99	43.23	1,618,800	+0.22(+0.51%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)
Jul 01, 2004	46.02	46.15	45.00	45.25	2,405,800	-0.89(-1.93%)
Jun 30, 2004	45.75	46.31	45.52	46.14	1,564,800	+0.65(+1.43%)
Jun 29, 2004	45.39	45.60	45.24	45.49	1,811,200	+0.10(+0.22%)
Jun 28, 2004	45.49	45.69	45.27	45.39	1,440,300	-0.04(-0.09%)
Jun 25, 2004	45.40	45.69	45.10	45.43	3,747,700	+0.12(+0.26%)
Jun 24, 2004	45.70	45.75	45.29	45.31	1,569,100	-0.36(-0.79%)
Jun 23, 2004	45.72	45.95	45.55	45.67	2,524,200	+0.04(+0.09%)
Jun 22, 2004	44.70	45.98	44.63	45.63	3,106,700	+1.26(+2.84%)
Jun 21, 2004	44.50	45.21	44.34	44.37	1,974,800	+0.19(+0.43%)
Jun 18, 2004	43.69	44.22	43.40	44.18	1,293,900	+0.33(+0.75%)
Jun 17, 2004	43.90	44.45	43.79	43.85	1,589,900	-0.28(-0.63%)
Jun 16, 2004	43.75	44.27	43.61	44.13	1,634,300	+0.34(+0.78%)
Jun 15, 2004	43.75	44.15	43.73	43.79	2,427,800	-0.19(-0.43%)
Jun 14, 2004	44.35	44.69	43.89	43.98	2,557,200	-0.76(-1.70%)
Jun 10, 2004	44.90	45.05	44.60	44.74	2,097,900	-0.16(-0.36%)
Jun 09, 2004	45.24	45.24	44.39	44.90	3,589,300	-0.34(-0.75%)
Jun 08, 2004	45.50	45.68	45.20	45.24	3,029,800	-0.36(-0.79%)
Jun 07, 2004	45.07	45.80	44.96	45.60	2,863,300	+0.78(+1.74%)
Jun 04, 2004	45.25	45.94	44.72	44.82	1,993,500	+0.27(+0.61%)
Jun 03, 2004	44.50	44.92	44.29	44.55	1,385,600	-0.40(-0.89%)
Jun 02, 2004	45.03	45.15	44.45	44.95	2,619,800	-0.08(-0.18%)

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.