Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	77.20	77.91	76.40	77.73	3,381,200	+0.25(+0.32%)
Aug 30, 2004	79.75	79.85	77.27	77.48	2,303,600	-2.21(-2.77%)
Aug 27, 2004	79.18	80.10	79.00	79.69	2,037,600	+0.32(+0.40%)
Aug 26, 2004	79.79	80.45	79.13	79.37	2,429,600	-0.09(-0.11%)
Aug 25, 2004	78.76	79.65	78.57	79.46	2,595,200	-0.01(-0.01%)
Aug 24, 2004	79.63	79.65	78.74	79.47	2,995,200	+0.43(+0.54%)
Aug 23, 2004	79.34	79.77	78.50	79.04	4,646,800	+0.17(+0.22%)
Aug 20, 2004	77.44	79.45	77.10	78.87	3,671,600	+1.51(+1.95%)
Aug 19, 2004	77.58	77.62	76.60	77.36	3,955,200	+39.48(+104.22%)
Aug 16, 2004	37.25	38.10	37.10	37.88	722,100	+0.87(+2.35%)
Aug 13, 2004	37.59	37.59	36.60	37.01	977,100	-0.20(-0.54%)
Aug 12, 2004	37.87	38.20	37.15	37.21	1,021,900	-0.81(-2.13%)
Aug 11, 2004	37.85	38.42	37.51	38.02	851,200	-0.24(-0.63%)
Aug 10, 2004	38.09	38.28	37.59	38.26	1,536,200	+0.48(+1.27%)
Aug 09, 2004	37.10	38.20	37.05	37.78	1,421,700	+0.54(+1.44%)
Aug 06, 2004	38.27	38.39	37.10	37.24	2,652,400	-1.25(-3.25%)
Aug 05, 2004	38.86	39.50	38.37	38.49	1,788,200	-0.72(-1.82%)
Aug 04, 2004	39.56	39.95	39.03	39.21	1,705,000	-0.13(-0.33%)
Aug 03, 2004	40.48	40.50	38.95	39.34	2,520,100	-1.05(-2.61%)
Aug 02, 2004	41.02	41.12	40.09	40.40	2,202,500	-0.76(-1.86%)
Jul 30, 2004	40.61	41.50	40.59	41.16	1,379,500	+0.35(+0.86%)
Jul 29, 2004	40.40	40.83	39.27	40.81	6,775,800	-2.20(-5.10%)
Jul 28, 2004	43.49	43.73	42.12	43.01	3,567,300	-0.81(-1.86%)
Jul 27, 2004	43.27	44.02	43.09	43.82	960,000	+0.41(+0.93%)
Jul 26, 2004	44.33	44.49	42.98	43.41	1,295,800	-0.80(-1.82%)
Jul 23, 2004	44.54	44.60	43.95	44.22	737,300	-0.44(-0.99%)
Jul 22, 2004	44.13	44.84	43.33	44.66	1,347,500	+0.60(+1.36%)
Jul 21, 2004	45.41	45.41	44.06	44.06	1,161,900	-1.34(-2.95%)
Jul 20, 2004	45.20	45.41	44.92	45.40	614,400	+0.31(+0.70%)
Jul 19, 2004	44.99	45.53	44.88	45.09	1,191,500	+0.27(+0.60%)
Jul 16, 2004	44.63	45.32	44.31	44.81	1,628,900	+0.23(+0.52%)
Jul 15, 2004	44.97	44.98	44.34	44.59	1,005,900	-0.23(-0.52%)
Jul 14, 2004	45.24	45.30	44.63	44.82	1,277,200	-0.60(-1.33%)
Jul 13, 2004	45.84	45.95	45.36	45.42	1,236,800	-0.54(-1.16%)
Jul 12, 2004	45.77	46.12	45.66	45.96	1,120,100	-0.20(-0.42%)
Jul 09, 2004	46.49	46.53	45.27	46.16	2,664,900	-0.88(-1.86%)
Jul 08, 2004	47.49	47.52	46.77	47.03	1,496,700	-0.52(-1.09%)
Jul 07, 2004	47.56	47.70	47.10	47.55	958,300	+0.07(+0.15%)
Jul 06, 2004	47.99	48.00	47.35	47.48	931,700	-0.29(-0.60%)
Jul 02, 2004	48.35	48.37	47.58	47.77	734,800	-0.41(-0.84%)
Jul 01, 2004	48.08	48.35	47.52	48.17	1,343,200	+0.45(+0.93%)
Jun 30, 2004	47.62	47.84	47.27	47.73	1,248,000	+0.27(+0.58%)
Jun 29, 2004	46.99	47.62	46.72	47.45	1,331,000	+0.55(+1.17%)
Jun 28, 2004	46.70	47.31	46.31	46.90	1,008,100	+0.18(+0.40%)
Jun 25, 2004	45.70	46.72	45.48	46.72	1,032,700	+1.04(+2.27%)
Jun 24, 2004	45.65	46.32	45.48	45.68	832,700	+0.08(+0.16%)
Jun 23, 2004	45.44	45.61	45.02	45.60	1,131,700	+0.08(+0.19%)
Jun 22, 2004	45.07	45.62	44.51	45.52	698,300	+0.51(+1.12%)
Jun 21, 2004	45.73	45.75	44.72	45.02	889,700	-0.48(-1.07%)
Jun 18, 2004	44.50	45.50	44.50	45.50	967,000	+0.44(+0.97%)
Jun 17, 2004	44.86	45.20	44.45	45.06	879,300	+0.27(+0.60%)
Jun 16, 2004	43.95	44.98	43.91	44.80	962,900	+0.91(+2.06%)
Jun 15, 2004	43.22	44.04	43.20	43.89	734,400	+0.91(+2.11%)
Jun 14, 2004	42.96	43.60	42.81	42.98	548,400	+0.00(+0.00%)
Jun 10, 2004	42.67	43.10	42.59	42.98	868,200	+0.24(+0.57%)
Jun 09, 2004	42.88	43.32	42.63	42.74	603,800	-0.20(-0.45%)
Jun 08, 2004	42.55	42.98	42.34	42.94	1,098,200	+0.20(+0.46%)
Jun 07, 2004	41.41	42.74	41.30	42.74	1,364,000	+0.47(+1.10%)
Jun 04, 2004	42.81	42.98	42.19	42.27	680,000	-0.38(-0.89%)
Jun 03, 2004	42.76	42.98	42.66	42.66	568,400	-0.38(-0.87%)
Jun 02, 2004	43.10	43.12	42.45	43.03	794,700	-0.05(-0.12%)

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.