Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	61.60	61.60	59.96	60.68	949,875	-0.79(-1.29%)
Aug 30, 2004	61.96	62.16	61.42	61.47	329,750	-0.40(-0.65%)
Aug 27, 2004	62.22	62.30	61.69	61.87	225,683	-0.25(-0.40%)
Aug 26, 2004	61.60	62.15	61.34	62.12	314,112	+0.35(+0.56%)
Aug 25, 2004	61.70	61.98	60.90	61.78	484,331	+0.30(+0.49%)
Aug 24, 2004	62.13	62.31	61.26	61.47	642,512	-0.52(-0.85%)
Aug 23, 2004	61.54	62.36	61.54	62.00	508,970	+0.28(+0.45%)
Aug 20, 2004	60.99	61.77	60.90	61.72	342,013	+0.66(+1.08%)
Aug 19, 2004	60.58	61.21	60.58	61.06	296,899	+0.18(+0.29%)
Aug 18, 2004	60.51	60.96	59.82	60.89	746,241	+0.22(+0.37%)
Aug 17, 2004	59.73	61.52	59.42	60.66	1,067,554	+1.69(+2.86%)
Aug 16, 2004	58.74	59.55	58.53	58.98	682,226	+0.23(+0.39%)
Aug 13, 2004	58.88	59.09	58.44	58.74	591,323	-0.11(-0.18%)
Aug 12, 2004	59.74	60.08	58.68	58.85	486,244	-0.88(-1.47%)
Aug 11, 2004	59.86	60.30	59.33	59.73	978,563	-0.71(-1.18%)
Aug 10, 2004	59.62	60.60	59.35	60.44	893,397	+1.49(+2.53%)
Aug 09, 2004	58.80	59.30	58.66	58.95	665,463	+0.37(+0.64%)
Aug 06, 2004	60.58	60.76	58.52	58.58	1,896,262	-2.64(-4.31%)
Aug 05, 2004	63.01	63.14	61.11	61.22	578,947	-1.64(-2.62%)
Aug 04, 2004	62.60	63.46	62.58	62.86	623,949	-0.16(-0.25%)
Aug 03, 2004	63.18	63.60	62.64	63.02	443,605	-0.10(-0.15%)
Aug 02, 2004	62.97	63.22	62.42	63.12	515,157	+0.01(+0.01%)
Jul 30, 2004	62.18	63.14	62.18	63.11	611,011	+0.93(+1.50%)
Jul 29, 2004	62.50	63.06	61.95	62.18	761,880	+0.00(+0.00%)
Jul 28, 2004	62.44	62.45	61.70	62.18	690,552	-0.04(-0.07%)
Jul 27, 2004	62.84	63.00	61.78	62.22	716,315	-0.09(-0.14%)
Jul 26, 2004	62.74	63.54	62.31	62.31	827,695	-0.44(-0.69%)
Jul 23, 2004	62.67	63.02	62.10	62.74	454,742	+0.08(+0.13%)
Jul 22, 2004	62.87	62.87	62.00	62.66	595,598	-0.20(-0.33%)
Jul 21, 2004	64.60	64.84	62.80	62.87	938,962	-1.51(-2.35%)
Jul 20, 2004	64.13	64.53	63.10	64.38	1,275,800	+0.47(+0.74%)
Jul 19, 2004	64.84	65.02	63.67	63.91	1,231,811	-1.02(-1.57%)
Jul 16, 2004	67.06	67.06	64.55	64.93	1,908,975	-1.51(-2.27%)
Jul 15, 2004	67.75	67.75	66.11	66.44	1,393,705	-1.31(-1.93%)
Jul 14, 2004	68.45	70.04	67.22	67.75	2,366,418	-1.08(-1.58%)
Jul 13, 2004	66.84	70.17	66.84	68.83	2,209,699	+3.40(+5.19%)
Jul 12, 2004	64.93	65.51	64.74	65.44	421,666	+0.51(+0.78%)
Jul 09, 2004	64.58	65.22	64.31	64.93	349,551	+0.39(+0.61%)
Jul 08, 2004	65.20	65.38	64.49	64.54	318,725	-0.54(-0.83%)
Jul 07, 2004	65.39	66.09	64.93	65.08	553,746	-0.53(-0.81%)
Jul 06, 2004	65.78	66.13	64.99	65.62	466,443	-0.17(-0.26%)
Jul 02, 2004	66.55	66.89	65.78	65.78	727,453	-1.17(-1.75%)
Jul 01, 2004	67.56	68.00	66.31	66.96	428,191	-0.47(-0.70%)
Jun 30, 2004	67.25	68.22	67.16	67.43	857,621	+0.37(+0.56%)
Jun 29, 2004	65.95	67.20	65.64	67.06	810,932	+0.91(+1.37%)
Jun 28, 2004	67.00	67.55	66.02	66.15	374,639	-0.47(-0.71%)
Jun 25, 2004	65.96	66.90	65.91	66.62	1,108,506	+0.60(+0.90%)
Jun 24, 2004	66.22	66.66	65.95	66.02	507,845	-0.42(-0.63%)
Jun 23, 2004	66.66	66.66	65.85	66.44	539,121	-0.22(-0.33%)
Jun 22, 2004	66.31	66.75	65.98	66.66	539,008	+0.26(+0.39%)
Jun 21, 2004	66.99	67.02	66.35	66.41	378,352	-0.42(-0.63%)
Jun 18, 2004	66.62	68.43	66.15	66.82	781,343	-0.34(-0.50%)
Jun 17, 2004	66.68	67.54	66.04	67.16	604,036	+0.61(+0.92%)
Jun 16, 2004	66.74	67.02	66.46	66.55	530,795	-0.10(-0.15%)
Jun 15, 2004	67.06	68.00	66.53	66.65	827,920	-0.20(-0.29%)
Jun 14, 2004	66.40	67.24	66.40	66.84	1,017,715	+0.36(+0.53%)
Jun 10, 2004	66.33	66.98	66.04	66.49	523,595	+0.11(+0.16%)
Jun 09, 2004	66.49	66.97	66.08	66.38	761,767	-0.24(-0.36%)
Jun 08, 2004	66.49	66.70	66.34	66.62	573,435	+0.04(+0.07%)
Jun 07, 2004	66.34	67.11	66.26	66.58	842,208	+0.26(+0.39%)
Jun 04, 2004	66.04	66.77	65.99	66.32	758,279	+0.59(+0.89%)
Jun 03, 2004	65.21	65.91	64.94	65.73	875,172	+0.53(+0.82%)
Jun 02, 2004	64.70	65.75	64.36	65.20	571,860	+0.43(+0.66%)

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.