Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	43.21	43.37	43.21	43.37	5,809	+0.09(+0.20%)
Aug 30, 2004	43.36	43.36	43.28	43.29	2,212	-0.07(-0.17%)
Aug 27, 2004	43.32	43.39	43.29	43.36	11,618	+0.07(+0.17%)
Aug 26, 2004	43.25	43.29	43.24	43.29	3,181	+0.12(+0.28%)
Aug 25, 2004	42.98	43.16	42.98	43.16	2,766	+0.21(+0.49%)
Aug 24, 2004	42.87	42.95	42.87	42.95	1,936	+0.07(+0.15%)
Aug 23, 2004	43.12	43.12	42.89	42.89	10,096	-0.12(-0.29%)
Aug 20, 2004	42.92	43.04	42.90	43.01	5,394	+0.17(+0.39%)
Aug 19, 2004	42.82	42.85	42.82	42.85	4,702	-0.07(-0.17%)
Aug 18, 2004	42.65	42.92	42.65	42.92	6,224	+0.46(+1.09%)
Aug 17, 2004	42.60	42.60	42.45	42.45	8,575	+0.18(+0.43%)
Aug 16, 2004	42.30	42.31	42.27	42.27	2,074	+0.61(+1.48%)
Aug 13, 2004	41.66	41.66	41.66	41.66	2,351	-0.14(-0.33%)
Aug 12, 2004	41.85	41.85	41.80	41.80	968	-0.08(-0.19%)
Aug 11, 2004	41.97	41.97	41.80	41.88	9,681	-0.24(-0.57%)
Aug 10, 2004	41.90	42.11	41.90	42.11	2,489	+0.43(+1.04%)
Aug 09, 2004	41.68	41.72	41.68	41.68	1,244	+0.05(+0.12%)
Aug 06, 2004	41.85	41.85	41.63	41.63	2,074	-0.43(-1.03%)
Aug 05, 2004	42.43	42.43	42.06	42.06	1,244	-0.72(-1.69%)
Aug 04, 2004	42.80	42.80	42.79	42.79	553	-0.07(-0.17%)
Aug 03, 2004	42.90	42.90	42.86	42.86	691	+0.00(+0.00%)
Aug 02, 2004	42.73	42.86	42.64	42.86	1,383	+0.12(+0.29%)
Jul 30, 2004	42.69	42.74	42.69	42.74	2,351	+0.00(+0.00%)
Jul 29, 2004	42.61	42.74	42.61	42.74	276	+0.32(+0.75%)
Jul 28, 2004	42.27	42.50	42.01	42.42	56,293	+0.17(+0.39%)
Jul 27, 2004	42.17	42.25	42.11	42.25	1,521	+0.21(+0.50%)
Jul 26, 2004	42.04	42.04	42.04	42.04	276	-0.12(-0.29%)
Jul 23, 2004	42.18	42.26	42.17	42.17	1,106	-0.33(-0.77%)
Jul 22, 2004	42.68	42.68	42.28	42.49	2,351	-0.64(-1.48%)
Jul 21, 2004	43.49	43.55	43.13	43.13	4,702	-0.22(-0.52%)
Jul 20, 2004	43.15	43.35	43.14	43.35	2,489	+0.30(+0.69%)
Jul 19, 2004	43.11	43.11	43.05	43.05	1,521	-0.16(-0.37%)
Jul 16, 2004	43.24	43.24	43.14	43.21	2,351	+0.09(+0.20%)
Jul 15, 2004	43.03	43.13	43.03	43.13	276	+0.14(+0.34%)
Jul 14, 2004	42.86	43.05	42.86	42.98	3,872	-0.02(-0.05%)
Jul 13, 2004	42.95	43.03	42.95	43.00	5,255	+0.18(+0.42%)
Jul 12, 2004	42.82	42.82	42.82	42.82	0	+0.00(+0.00%)
Jul 09, 2004	42.87	42.87	42.80	42.82	1,521	-0.23(-0.54%)
Jul 08, 2004	43.05	43.05	43.05	43.05	138	-0.14(-0.33%)
Jul 07, 2004	43.26	43.26	43.20	43.20	553	+0.07(+0.15%)
Jul 06, 2004	43.08	43.16	43.08	43.13	553	-0.20(-0.45%)

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.