Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	61.60	61.60	59.96	60.68	949,844	-0.79(-1.29%)
Aug 30, 2004	61.96	62.16	61.42	61.48	329,739	-0.40(-0.65%)
Aug 27, 2004	62.22	62.30	61.69	61.88	225,676	-0.25(-0.40%)
Aug 26, 2004	61.60	62.15	61.34	62.12	314,102	+0.35(+0.56%)
Aug 25, 2004	61.70	61.98	60.91	61.78	484,316	+0.30(+0.49%)
Aug 24, 2004	62.13	62.31	61.26	61.48	642,492	-0.52(-0.85%)
Aug 23, 2004	61.55	62.36	61.55	62.00	508,953	+0.28(+0.45%)
Aug 20, 2004	61.00	61.77	60.90	61.72	342,002	+0.66(+1.08%)
Aug 19, 2004	60.58	61.21	60.58	61.07	296,889	+0.18(+0.29%)
Aug 18, 2004	60.52	60.96	59.82	60.89	746,217	+0.22(+0.37%)
Aug 17, 2004	59.73	61.52	59.42	60.67	1,067,520	+1.69(+2.86%)
Aug 16, 2004	58.75	59.56	58.53	58.98	682,204	+0.23(+0.39%)
Aug 13, 2004	58.88	59.09	58.44	58.75	591,304	-0.11(-0.18%)
Aug 12, 2004	59.74	60.08	58.68	58.85	486,228	-0.88(-1.47%)
Aug 11, 2004	59.87	60.30	59.33	59.73	978,532	-0.71(-1.18%)
Aug 10, 2004	59.63	60.60	59.35	60.44	893,368	+1.49(+2.53%)
Aug 09, 2004	58.80	59.31	58.67	58.95	665,442	+0.37(+0.64%)
Aug 06, 2004	60.59	60.76	58.52	58.58	1,896,201	-2.64(-4.31%)
Aug 05, 2004	63.01	63.15	61.11	61.22	578,929	-1.64(-2.62%)
Aug 04, 2004	62.60	63.47	62.59	62.86	623,929	-0.16(-0.25%)
Aug 03, 2004	63.18	63.60	62.64	63.02	443,590	-0.10(-0.15%)
Aug 02, 2004	62.97	63.23	62.42	63.12	515,141	+0.01(+0.01%)
Jul 30, 2004	62.19	63.15	62.19	63.11	610,991	+0.93(+1.50%)
Jul 29, 2004	62.51	63.07	61.96	62.18	761,855	+0.00(+0.00%)
Jul 28, 2004	62.44	62.45	61.71	62.18	690,530	-0.04(-0.07%)
Jul 27, 2004	62.84	63.00	61.78	62.22	716,292	-0.09(-0.14%)
Jul 26, 2004	62.75	63.54	62.31	62.31	827,668	-0.44(-0.69%)
Jul 23, 2004	62.68	63.02	62.11	62.75	454,728	+0.08(+0.13%)
Jul 22, 2004	62.87	62.87	62.00	62.67	595,579	-0.20(-0.33%)
Jul 21, 2004	64.60	64.84	62.80	62.87	938,931	-1.51(-2.35%)
Jul 20, 2004	64.13	64.53	63.10	64.38	1,275,759	+0.47(+0.74%)
Jul 19, 2004	64.84	65.02	63.67	63.91	1,231,771	-1.02(-1.57%)
Jul 16, 2004	67.07	67.07	64.55	64.93	1,908,913	-1.51(-2.27%)
Jul 15, 2004	67.75	67.75	66.12	66.44	1,393,660	-1.31(-1.93%)
Jul 14, 2004	68.45	70.04	67.22	67.75	2,366,342	-1.08(-1.58%)
Jul 13, 2004	66.84	70.18	66.84	68.84	2,209,628	+3.40(+5.19%)
Jul 12, 2004	64.93	65.51	64.75	65.44	421,653	+0.51(+0.78%)
Jul 09, 2004	64.59	65.22	64.31	64.93	349,540	+0.39(+0.61%)
Jul 08, 2004	65.20	65.38	64.49	64.54	318,714	-0.54(-0.83%)
Jul 07, 2004	65.40	66.09	64.93	65.08	553,729	-0.53(-0.81%)
Jul 06, 2004	65.79	66.13	65.00	65.62	466,428	-0.17(-0.26%)
Jul 02, 2004	66.55	66.89	65.78	65.79	727,430	-1.17(-1.75%)
Jul 01, 2004	67.56	68.00	66.31	66.96	428,178	-0.47(-0.70%)
Jun 30, 2004	67.25	68.22	67.16	67.43	857,593	+0.37(+0.56%)
Jun 29, 2004	65.96	67.20	65.64	67.06	810,905	+0.91(+1.37%)
Jun 28, 2004	67.00	67.56	66.03	66.15	374,627	-0.47(-0.71%)
Jun 25, 2004	65.96	66.91	65.91	66.62	1,108,470	+0.60(+0.90%)
Jun 24, 2004	66.22	66.67	65.96	66.03	507,828	-0.42(-0.63%)
Jun 23, 2004	66.67	66.67	65.85	66.44	539,103	-0.22(-0.33%)
Jun 22, 2004	66.31	66.76	65.98	66.67	538,991	+0.26(+0.39%)
Jun 21, 2004	67.00	67.02	66.36	66.41	378,340	-0.42(-0.63%)
Jun 18, 2004	66.62	68.44	66.16	66.83	781,318	-0.34(-0.50%)
Jun 17, 2004	66.68	67.54	66.04	67.16	604,016	+0.61(+0.92%)
Jun 16, 2004	66.74	67.02	66.46	66.55	530,778	-0.10(-0.15%)
Jun 15, 2004	67.07	68.00	66.53	66.65	827,893	-0.20(-0.29%)
Jun 14, 2004	66.40	67.24	66.40	66.84	1,017,682	+0.36(+0.53%)
Jun 10, 2004	66.33	66.98	66.04	66.49	523,578	+0.11(+0.16%)
Jun 09, 2004	66.49	66.97	66.08	66.38	761,743	-0.24(-0.36%)
Jun 08, 2004	66.49	66.70	66.35	66.62	573,416	+0.04(+0.07%)
Jun 07, 2004	66.34	67.11	66.27	66.58	842,181	+0.26(+0.39%)
Jun 04, 2004	66.04	66.77	65.99	66.32	758,255	+0.59(+0.89%)
Jun 03, 2004	65.21	65.91	64.94	65.73	875,143	+0.53(+0.82%)
Jun 02, 2004	64.70	65.75	64.36	65.20	571,841	+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.