Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	40.93	41.11	40.70	41.11	154,873	+0.29(+0.71%)
Aug 30, 2004	41.00	41.07	40.77	40.82	311,956	-0.24(-0.58%)
Aug 27, 2004	41.07	41.15	40.92	41.05	669,642	+0.09(+0.21%)
Aug 26, 2004	40.83	41.05	40.82	40.97	1,775,306	+0.09(+0.23%)
Aug 25, 2004	40.71	41.00	40.56	40.87	405,488	+0.27(+0.66%)
Aug 24, 2004	40.79	40.79	40.50	40.61	151,695	+0.00(+0.00%)
Aug 23, 2004	40.82	40.84	40.54	40.61	527,065	-0.11(-0.27%)
Aug 20, 2004	40.41	40.83	40.41	40.71	466,415	+0.24(+0.59%)
Aug 19, 2004	40.48	40.55	40.25	40.48	112,320	-0.09(-0.21%)
Aug 18, 2004	40.08	40.56	40.02	40.56	138,294	+0.40(+0.99%)
Aug 17, 2004	40.14	40.26	40.00	40.16	96,294	+0.28(+0.69%)
Aug 16, 2004	39.36	40.05	39.36	39.89	466,829	+0.41(+1.03%)
Aug 13, 2004	39.51	39.52	39.21	39.48	862,785	+0.08(+0.20%)
Aug 12, 2004	39.77	39.77	39.33	39.40	253,654	-0.40(-1.00%)
Aug 11, 2004	39.74	39.90	39.50	39.80	181,122	-0.14(-0.34%)
Aug 10, 2004	39.61	39.94	39.56	39.94	356,166	+0.44(+1.12%)
Aug 09, 2004	39.42	39.62	39.42	39.50	361,140	+0.06(+0.15%)
Aug 06, 2004	39.70	39.87	39.30	39.44	384,902	-0.51(-1.27%)
Aug 05, 2004	40.56	40.64	39.93	39.95	385,041	-0.63(-1.55%)
Aug 04, 2004	40.56	40.72	40.35	40.58	130,281	-0.11(-0.27%)
Aug 03, 2004	40.72	40.88	40.64	40.69	262,082	-0.09(-0.21%)
Aug 02, 2004	40.61	40.90	40.46	40.77	161,504	+0.13(+0.32%)
Jul 30, 2004	40.66	40.68	40.46	40.64	182,642	-0.04(-0.09%)
Jul 29, 2004	40.60	40.76	40.48	40.68	481,197	+0.25(+0.63%)
Jul 28, 2004	40.31	40.49	39.98	40.43	368,462	+0.12(+0.29%)
Jul 27, 2004	40.05	40.41	40.03	40.31	209,306	+0.41(+1.02%)
Jul 26, 2004	40.00	40.15	39.73	39.90	526,236	-0.01(-0.02%)
Jul 23, 2004	40.16	40.17	39.88	39.91	246,056	-0.25(-0.61%)
Jul 22, 2004	40.01	40.31	39.72	40.16	532,453	+0.07(+0.16%)
Jul 21, 2004	40.81	40.93	40.02	40.09	349,673	-0.66(-1.62%)
Jul 20, 2004	40.30	40.75	40.22	40.75	420,270	+0.39(+0.97%)
Jul 19, 2004	40.34	40.53	40.21	40.36	651,958	-0.08(-0.20%)
Jul 16, 2004	40.56	40.66	40.30	40.44	141,748	+0.08(+0.20%)
Jul 15, 2004	40.64	40.71	40.36	40.36	134,011	-0.28(-0.68%)
Jul 14, 2004	40.45	40.87	40.45	40.64	106,103	-0.01(-0.02%)
Jul 13, 2004	40.66	40.74	40.56	40.64	175,043	-0.04(-0.11%)
Jul 12, 2004	40.68	40.74	40.40	40.69	616,867	+0.09(+0.23%)
Jul 09, 2004	40.65	40.69	40.44	40.59	192,175	+0.12(+0.30%)
Jul 08, 2004	40.74	40.77	40.42	40.47	248,819	-0.35(-0.85%)
Jul 07, 2004	40.74	40.90	40.64	40.82	462,684	+0.11(+0.27%)
Jul 06, 2004	40.88	40.92	40.57	40.71	205,161	-0.35(-0.85%)
Jul 02, 2004	41.09	41.16	40.90	41.05	173,247	-0.07(-0.18%)
Jul 01, 2004	41.46	41.48	40.86	41.13	345,252	-0.33(-0.80%)
Jun 30, 2004	41.29	41.54	41.16	41.46	1,019,315	+0.22(+0.54%)
Jun 29, 2004	41.16	41.32	41.11	41.24	166,892	+0.13(+0.32%)
Jun 28, 2004	41.53	41.55	41.11	41.11	186,925	-0.44(-1.06%)
Jun 25, 2004	41.63	41.84	41.47	41.55	144,511	-0.09(-0.21%)
Jun 24, 2004	41.56	41.77	40.90	41.63	259,595	+0.01(+0.03%)
Jun 23, 2004	41.37	41.71	41.22	41.62	348,429	+0.26(+0.63%)
Jun 22, 2004	41.17	41.36	40.99	41.36	239,839	+0.19(+0.46%)
Jun 21, 2004	41.40	41.45	41.12	41.17	235,141	-0.12(-0.28%)
Jun 18, 2004	41.21	41.47	41.11	41.29	188,997	+0.08(+0.19%)
Jun 17, 2004	41.16	41.26	40.97	41.21	121,715	+0.04(+0.09%)
Jun 16, 2004	41.07	41.24	41.04	41.17	814,015	+0.01(+0.04%)
Jun 15, 2004	41.04	41.29	40.95	41.16	240,253	+0.37(+0.90%)
Jun 14, 2004	41.22	41.22	40.77	40.79	286,397	-0.55(-1.33%)
Jun 10, 2004	41.25	41.34	41.19	41.34	246,746	+0.26(+0.63%)
Jun 09, 2004	41.40	41.40	41.08	41.08	318,035	-0.42(-1.01%)
Jun 08, 2004	41.40	41.50	41.27	41.50	888,758	-0.03(-0.07%)
Jun 07, 2004	40.91	41.53	40.91	41.53	249,786	+0.67(+1.65%)
Jun 04, 2004	40.84	41.02	40.74	40.85	297,312	+0.35(+0.88%)
Jun 03, 2004	40.87	40.87	40.50	40.50	132,077	-0.45(-1.10%)
Jun 02, 2004	40.89	41.03	40.68	40.95	213,174	+0.25(+0.60%)

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.