Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.37	41.60	41.20	41.60	1,192,236	+0.39(+0.94%)
Aug 30, 2004	41.51	41.53	41.21	41.21	399,143	-0.29(-0.70%)
Aug 27, 2004	41.48	41.57	41.43	41.50	246,326	+0.08(+0.19%)
Aug 26, 2004	41.38	41.50	41.31	41.43	290,771	+0.03(+0.08%)
Aug 25, 2004	41.15	41.44	41.02	41.39	772,457	+0.26(+0.64%)
Aug 24, 2004	41.25	41.26	40.97	41.13	390,918	+0.10(+0.24%)
Aug 23, 2004	41.27	41.27	40.99	41.03	1,100,603	-0.13(-0.32%)
Aug 20, 2004	40.89	41.27	40.88	41.16	764,231	+0.28(+0.68%)
Aug 19, 2004	40.91	40.97	40.68	40.89	240,265	-0.11(-0.27%)
Aug 18, 2004	40.50	41.00	40.48	41.00	392,794	+0.44(+1.08%)
Aug 17, 2004	40.57	40.72	40.46	40.56	399,720	+0.12(+0.29%)
Aug 16, 2004	40.01	40.50	39.91	40.44	824,983	+0.57(+1.42%)
Aug 13, 2004	39.98	40.02	39.74	39.87	909,112	+0.03(+0.07%)
Aug 12, 2004	40.21	40.24	39.85	39.85	487,168	-0.55(-1.37%)
Aug 11, 2004	40.26	40.40	40.02	40.40	579,667	+0.10(+0.24%)
Aug 10, 2004	39.99	40.38	39.99	40.30	425,839	+0.45(+1.13%)
Aug 09, 2004	39.93	40.08	39.85	39.85	253,974	+0.08(+0.19%)
Aug 06, 2004	40.15	40.26	39.74	39.78	338,103	-0.60(-1.49%)
Aug 05, 2004	41.00	41.00	40.30	40.38	541,859	-0.60(-1.45%)
Aug 04, 2004	40.82	41.09	40.75	40.98	623,535	-0.01(-0.03%)
Aug 03, 2004	41.18	41.22	40.96	40.99	323,384	-0.15(-0.37%)
Aug 02, 2004	40.90	41.25	40.82	41.14	459,895	+0.05(+0.12%)
Jul 30, 2004	40.96	41.09	40.78	41.09	329,012	+0.08(+0.20%)
Jul 29, 2004	40.92	41.06	40.78	41.01	453,979	+0.24(+0.60%)
Jul 28, 2004	40.50	40.87	40.31	40.77	1,065,537	+0.16(+0.39%)
Jul 27, 2004	40.31	40.71	40.31	40.61	1,447,797	+0.30(+0.74%)
Jul 26, 2004	40.51	40.55	40.14	40.31	772,312	-0.06(-0.14%)
Jul 23, 2004	40.52	40.57	40.33	40.37	577,935	-0.21(-0.51%)
Jul 22, 2004	40.52	40.74	40.26	40.57	1,686,475	+0.10(+0.26%)
Jul 21, 2004	41.27	41.37	40.44	40.47	538,540	-0.70(-1.70%)
Jul 20, 2004	40.90	41.17	40.73	41.17	1,013,588	+0.30(+0.73%)
Jul 19, 2004	40.88	41.00	40.73	40.87	145,025	+0.05(+0.12%)
Jul 16, 2004	41.06	41.07	40.78	40.82	580,677	-0.03(-0.07%)
Jul 15, 2004	41.07	41.10	40.85	40.85	493,806	-0.12(-0.29%)
Jul 14, 2004	40.91	41.20	40.78	40.97	273,599	-0.06(-0.15%)
Jul 13, 2004	40.93	41.05	40.90	41.03	564,515	+0.08(+0.19%)
Jul 12, 2004	40.84	41.04	40.71	40.96	395,247	+0.12(+0.31%)
Jul 09, 2004	40.78	40.92	40.74	40.83	1,038,697	+0.03(+0.07%)
Jul 08, 2004	41.05	41.05	40.70	40.80	364,222	-0.16(-0.39%)
Jul 07, 2004	40.95	41.13	40.89	40.96	529,594	+0.05(+0.12%)
Jul 06, 2004	41.12	41.12	40.86	40.91	634,935	-0.26(-0.64%)
Jul 02, 2004	41.17	41.29	41.05	41.18	454,700	+0.08(+0.19%)
Jul 01, 2004	41.52	41.65	41.02	41.10	661,487	-0.52(-1.25%)
Jun 30, 2004	41.42	41.66	41.28	41.62	2,180,427	+0.22(+0.54%)
Jun 29, 2004	41.32	41.45	41.27	41.40	925,130	+0.09(+0.22%)
Jun 28, 2004	41.54	41.70	41.25	41.31	667,836	+0.03(+0.08%)
Jun 25, 2004	41.48	41.70	41.27	41.27	885,591	-0.41(-0.98%)
Jun 24, 2004	41.69	41.90	41.67	41.68	1,127,155	-0.12(-0.28%)
Jun 23, 2004	41.44	41.84	41.37	41.80	576,492	+0.30(+0.73%)
Jun 22, 2004	41.29	41.50	41.13	41.50	665,960	+0.17(+0.42%)
Jun 21, 2004	41.44	41.53	41.27	41.32	2,605,401	-0.10(-0.23%)
Jun 18, 2004	41.28	41.56	41.18	41.42	558,310	+0.13(+0.32%)
Jun 17, 2004	41.25	41.34	41.06	41.29	272,300	+0.01(+0.02%)
Jun 16, 2004	41.25	41.32	41.11	41.28	308,521	+0.13(+0.32%)
Jun 15, 2004	41.20	41.35	41.05	41.15	491,209	+0.26(+0.64%)
Jun 14, 2004	41.22	41.22	40.86	40.89	464,657	-0.48(-1.16%)
Jun 10, 2004	41.28	41.37	41.24	41.36	502,176	+0.21(+0.51%)
Jun 09, 2004	41.42	41.44	41.14	41.16	370,138	-0.31(-0.75%)
Jun 08, 2004	41.41	41.50	41.29	41.47	534,211	-0.01(-0.03%)
Jun 07, 2004	41.00	41.49	41.00	41.48	406,936	+0.60(+1.47%)
Jun 04, 2004	40.89	41.04	40.80	40.88	479,376	+0.21(+0.53%)
Jun 03, 2004	40.89	40.95	40.66	40.66	366,386	-0.30(-0.74%)
Jun 02, 2004	41.01	41.10	40.80	40.97	2,517,808	+0.13(+0.32%)

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.