Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	31.08	31.56	30.15	31.32	300,633	+0.63(+2.05%)
Aug 30, 2004	32.40	32.70	30.69	30.69	254,466	-2.01(-6.15%)
Aug 27, 2004	31.77	33.54	31.50	32.70	421,333	+1.26(+4.01%)
Aug 26, 2004	32.01	32.01	30.78	31.44	409,966	-0.63(-1.96%)
Aug 25, 2004	30.09	32.10	29.70	32.07	322,066	+1.67(+5.51%)
Aug 24, 2004	32.40	33.00	30.00	30.40	521,166	-1.94(-6.01%)
Aug 23, 2004	33.06	33.24	31.80	32.34	500,966	-0.54(-1.64%)
Aug 20, 2004	29.46	33.48	29.13	32.88	1,280,333	+4.86(+17.34%)
Aug 19, 2004	27.15	28.35	26.67	28.02	418,500	+0.75(+2.75%)
Aug 18, 2004	26.49	27.60	25.62	27.27	374,600	+1.41(+5.45%)
Aug 17, 2004	23.70	27.57	23.40	25.86	624,800	+2.76(+11.95%)
Aug 16, 2004	22.92	24.24	22.86	23.10	389,966	+0.18(+0.79%)
Aug 13, 2004	23.40	23.70	22.50	22.92	319,333	-0.18(-0.78%)
Aug 12, 2004	24.00	24.30	22.95	23.10	270,266	-1.20(-4.94%)
Aug 11, 2004	25.47	25.89	23.85	24.30	500,566	-2.22(-8.37%)
Aug 10, 2004	25.71	26.61	25.32	26.52	162,900	+1.14(+4.49%)
Aug 09, 2004	25.50	26.07	25.35	25.38	241,000	-0.27(-1.05%)
Aug 06, 2004	27.27	27.27	25.50	25.65	184,000	-1.50(-5.52%)
Aug 05, 2004	28.23	28.50	27.15	27.15	220,333	-0.87(-3.10%)
Aug 04, 2004	27.78	28.50	26.70	28.02	217,666	+0.39(+1.41%)
Aug 03, 2004	28.89	29.40	27.33	27.63	169,066	-1.44(-4.95%)
Aug 02, 2004	28.68	29.49	28.05	29.07	313,066	-0.30(-1.02%)
Jul 30, 2004	28.86	29.67	28.23	29.37	466,966	+0.48(+1.66%)
Jul 29, 2004	27.72	29.28	27.60	28.89	346,400	+1.44(+5.25%)
Jul 28, 2004	28.08	28.11	26.31	27.45	440,733	-0.66(-2.35%)
Jul 27, 2004	27.63	28.53	26.70	28.11	362,433	+0.93(+3.42%)
Jul 26, 2004	27.30	27.90	26.55	27.18	369,800	-0.12(-0.44%)
Jul 23, 2004	28.95	29.64	26.91	27.30	556,133	-2.13(-7.24%)
Jul 22, 2004	29.40	30.24	27.63	29.43	1,024,666	-0.42(-1.41%)
Jul 21, 2004	32.25	36.75	29.16	29.85	2,394,433	-5.22(-14.88%)
Jul 20, 2004	33.81	35.43	32.49	35.07	520,200	+1.83(+5.51%)
Jul 19, 2004	33.57	34.02	32.25	33.24	505,500	-0.18(-0.54%)
Jul 16, 2004	34.71	34.86	32.49	33.42	541,133	-0.81(-2.37%)
Jul 15, 2004	34.20	34.98	33.69	34.23	389,500	+0.45(+1.33%)
Jul 14, 2004	37.02	37.29	33.75	33.78	807,433	-3.96(-10.49%)
Jul 13, 2004	36.12	38.37	35.91	37.74	574,133	+1.74(+4.83%)
Jul 12, 2004	36.48	36.69	35.82	36.00	605,400	-0.81(-2.20%)
Jul 09, 2004	38.91	38.97	36.75	36.81	507,500	-1.53(-3.99%)
Jul 08, 2004	39.42	40.05	38.13	38.34	441,366	-1.83(-4.56%)
Jul 07, 2004	40.62	41.85	40.11	40.17	360,766	-0.27(-0.67%)
Jul 06, 2004	42.51	42.78	40.41	40.44	477,466	-2.61(-6.06%)
Jul 02, 2004	43.62	44.01	42.42	43.05	365,000	-0.87(-1.98%)
Jul 01, 2004	45.81	45.96	43.50	43.92	559,800	-2.04(-4.44%)
Jun 30, 2004	47.25	47.25	44.58	45.96	402,566	-1.14(-2.42%)
Jun 29, 2004	45.90	47.49	45.90	47.10	312,933	+0.96(+2.08%)
Jun 28, 2004	47.61	47.70	45.42	46.14	300,366	-0.93(-1.98%)
Jun 25, 2004	45.00	48.15	44.61	47.07	638,066	+2.37(+5.30%)
Jun 24, 2004	47.28	48.15	44.58	44.70	572,066	-2.82(-5.93%)
Jun 23, 2004	46.23	47.67	45.81	47.52	253,466	+1.26(+2.72%)
Jun 22, 2004	44.43	46.59	43.83	46.26	550,900	+1.74(+3.91%)
Jun 21, 2004	45.75	46.65	44.52	44.52	177,666	-1.23(-2.69%)
Jun 18, 2004	46.04	47.31	45.57	45.75	351,900	-1.02(-2.18%)
Jun 17, 2004	48.96	48.96	45.84	46.77	443,166	-2.04(-4.18%)
Jun 16, 2004	51.06	51.09	48.57	48.81	288,533	-1.71(-3.38%)
Jun 15, 2004	50.37	51.00	49.80	50.52	178,600	+1.38(+2.81%)
Jun 14, 2004	50.85	50.88	48.93	49.14	271,066	-1.50(-2.96%)
Jun 10, 2004	50.70	52.05	50.22	50.64	167,566	-0.03(-0.06%)
Jun 09, 2004	53.25	53.61	50.55	50.67	212,900	-2.85(-5.33%)
Jun 08, 2004	52.53	53.64	51.78	53.52	275,533	+1.17(+2.23%)
Jun 07, 2004	52.80	52.80	51.45	52.35	310,400	+0.69(+1.34%)
Jun 04, 2004	52.50	53.19	51.15	51.66	413,966	+0.33(+0.64%)
Jun 03, 2004	53.04	53.25	50.67	51.33	359,933	-2.40(-4.47%)
Jun 02, 2004	55.23	55.50	52.83	53.73	218,600	-1.53(-2.77%)

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.