Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.40	33.24	32.34	33.15	1,579,700	+0.66(+2.03%)
Aug 30, 2004	33.00	33.09	32.41	32.49	490,500	-0.61(-1.84%)
Aug 27, 2004	32.98	33.29	32.85	33.10	661,700	+0.30(+0.91%)
Aug 26, 2004	33.26	33.35	32.56	32.80	1,018,300	-0.46(-1.38%)
Aug 25, 2004	32.45	33.26	32.45	33.26	938,600	+0.86(+2.65%)
Aug 24, 2004	32.95	33.24	32.30	32.40	838,700	-0.58(-1.76%)
Aug 23, 2004	33.42	33.48	32.83	32.98	746,900	-0.44(-1.32%)
Aug 20, 2004	33.12	33.42	32.91	33.42	659,600	+0.30(+0.91%)
Aug 19, 2004	33.40	33.40	32.79	33.12	870,900	-0.38(-1.13%)
Aug 18, 2004	32.52	33.50	32.27	33.50	931,800	+0.98(+3.01%)
Aug 17, 2004	32.60	32.73	32.40	32.52	1,076,300	+0.02(+0.06%)
Aug 16, 2004	32.05	32.95	31.90	32.50	1,342,800	+0.38(+1.18%)
Aug 13, 2004	33.02	33.15	32.00	32.12	725,000	+0.10(+0.31%)
Aug 12, 2004	32.50	32.52	31.95	32.02	1,079,100	-0.56(-1.72%)
Aug 11, 2004	32.00	32.99	31.54	32.58	1,495,100	+0.52(+1.62%)
Aug 10, 2004	32.25	32.25	31.35	32.06	2,058,900	+0.63(+2.00%)
Aug 09, 2004	31.38	32.01	31.29	31.43	1,028,500	+0.05(+0.16%)
Aug 06, 2004	32.35	32.35	30.80	31.38	1,562,300	-0.97(-3.00%)
Aug 05, 2004	33.10	33.10	32.16	32.35	1,368,600	-0.73(-2.21%)
Aug 04, 2004	33.25	33.40	32.70	33.08	1,096,800	-0.26(-0.78%)
Aug 03, 2004	34.16	34.16	33.25	33.34	1,676,600	-0.92(-2.69%)
Aug 02, 2004	34.50	34.50	33.53	34.26	1,250,100	-0.25(-0.71%)
Jul 30, 2004	32.40	34.69	32.40	34.51	2,673,400	+2.58(+8.06%)
Jul 29, 2004	31.85	32.01	30.25	31.93	1,681,500	-0.09(-0.30%)
Jul 28, 2004	33.50	33.52	29.62	32.02	3,520,400	-1.60(-4.76%)
Jul 27, 2004	32.63	33.75	32.63	33.62	725,400	+1.08(+3.30%)
Jul 26, 2004	33.58	33.94	32.19	32.55	1,088,300	-1.12(-3.34%)
Jul 23, 2004	34.12	34.15	33.45	33.67	490,800	-0.40(-1.16%)
Jul 22, 2004	33.67	34.48	33.32	34.07	861,800	+0.49(+1.47%)
Jul 21, 2004	34.58	34.75	33.58	33.58	843,100	-0.50(-1.48%)
Jul 20, 2004	33.53	34.20	33.25	34.08	1,086,000	+0.82(+2.47%)
Jul 19, 2004	33.15	33.55	32.92	33.26	732,000	+0.11(+0.33%)
Jul 16, 2004	33.28	33.69	32.40	33.15	1,459,500	-0.13(-0.39%)
Jul 15, 2004	34.10	34.88	33.25	33.28	2,736,100	-0.28(-0.83%)
Jul 14, 2004	36.75	36.75	33.13	33.56	6,658,000	-4.13(-10.97%)
Jul 13, 2004	37.88	37.99	37.60	37.70	418,000	-0.24(-0.63%)
Jul 12, 2004	38.62	38.87	37.38	37.94	705,700	-0.68(-1.77%)
Jul 09, 2004	38.89	38.95	36.17	38.62	1,809,000	-0.27(-0.69%)
Jul 08, 2004	39.62	39.98	38.77	38.89	586,600	-0.85(-2.15%)
Jul 07, 2004	39.65	40.12	39.52	39.74	399,900	+0.03(+0.09%)
Jul 06, 2004	40.12	40.38	39.45	39.71	540,500	-0.29(-0.72%)
Jul 02, 2004	39.90	40.15	39.77	40.00	353,000	-0.02(-0.05%)
Jul 01, 2004	39.76	40.51	39.70	40.02	791,200	+0.35(+0.87%)
Jun 30, 2004	38.86	39.92	38.86	39.67	930,500	+0.88(+2.26%)
Jun 29, 2004	38.99	39.17	38.65	38.80	531,000	-0.10(-0.26%)
Jun 28, 2004	38.72	39.18	38.65	38.90	711,500	+0.27(+0.71%)
Jun 25, 2004	39.45	39.45	38.33	38.62	1,225,800	-0.83(-2.09%)
Jun 24, 2004	39.90	39.90	39.44	39.45	590,500	-0.40(-1.00%)
Jun 23, 2004	39.81	40.16	39.56	39.85	727,000	+0.08(+0.20%)
Jun 22, 2004	40.12	40.30	39.75	39.77	733,500	-0.38(-0.96%)
Jun 21, 2004	40.00	40.23	39.90	40.16	629,000	+0.12(+0.29%)
Jun 18, 2004	39.50	40.20	39.38	40.04	879,800	+0.44(+1.11%)
Jun 17, 2004	39.87	39.99	39.27	39.60	839,500	-0.27(-0.68%)
Jun 16, 2004	40.73	40.73	39.87	39.87	788,700	-0.80(-1.98%)
Jun 15, 2004	41.52	41.55	40.48	40.67	694,700	-0.75(-1.81%)
Jun 14, 2004	41.59	41.77	41.17	41.42	380,600	-0.16(-0.37%)
Jun 10, 2004	41.40	41.66	41.28	41.58	390,900	+0.24(+0.58%)
Jun 09, 2004	41.40	41.44	41.12	41.34	313,800	-0.06(-0.14%)
Jun 08, 2004	41.48	41.48	41.19	41.40	422,800	-0.05(-0.12%)
Jun 07, 2004	41.50	41.69	41.31	41.45	381,200	+0.01(+0.02%)
Jun 04, 2004	41.85	42.00	41.01	41.44	422,700	-0.31(-0.74%)
Jun 03, 2004	42.12	42.12	41.49	41.75	340,400	-0.35(-0.84%)
Jun 02, 2004	42.19	42.42	41.75	42.10	362,100	+0.12(+0.29%)

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.