Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	43.26	43.50	43.08	43.50	1,140,239	+0.41(+0.94%)
Aug 30, 2004	43.40	43.42	43.09	43.09	381,735	-0.31(-0.70%)
Aug 27, 2004	43.37	43.47	43.32	43.40	235,583	+0.08(+0.19%)
Aug 26, 2004	43.26	43.39	43.19	43.32	278,090	+0.04(+0.08%)
Aug 25, 2004	43.03	43.33	42.90	43.28	738,768	+0.28(+0.64%)
Aug 24, 2004	43.13	43.14	42.84	43.00	373,869	+0.10(+0.24%)
Aug 23, 2004	43.15	43.16	42.86	42.90	1,052,603	-0.14(-0.32%)
Aug 20, 2004	42.75	43.15	42.74	43.04	730,901	+0.29(+0.68%)
Aug 19, 2004	42.78	42.84	42.53	42.75	229,786	-0.12(-0.27%)
Aug 18, 2004	42.34	42.87	42.32	42.87	375,663	+0.46(+1.08%)
Aug 17, 2004	42.42	42.58	42.30	42.41	382,287	+0.12(+0.29%)
Aug 16, 2004	41.83	42.34	41.73	42.29	789,003	+0.59(+1.43%)
Aug 13, 2004	41.80	41.84	41.55	41.69	869,463	+0.03(+0.07%)
Aug 12, 2004	42.05	42.08	41.66	41.66	465,922	-0.58(-1.37%)
Aug 11, 2004	42.10	42.24	41.84	42.24	554,386	+0.10(+0.24%)
Aug 10, 2004	41.82	42.22	41.82	42.14	407,267	+0.47(+1.13%)
Aug 09, 2004	41.75	41.90	41.67	41.67	242,897	+0.08(+0.19%)
Aug 06, 2004	41.98	42.10	41.55	41.59	323,357	-0.63(-1.49%)
Aug 05, 2004	42.87	42.87	42.13	42.22	518,227	-0.62(-1.45%)
Aug 04, 2004	42.68	42.96	42.61	42.84	596,341	-0.01(-0.03%)
Aug 03, 2004	43.06	43.10	42.82	42.86	309,280	-0.16(-0.37%)
Aug 02, 2004	42.77	43.13	42.69	43.02	439,838	+0.05(+0.12%)
Jul 30, 2004	42.83	42.97	42.64	42.97	314,663	+0.09(+0.20%)
Jul 29, 2004	42.79	42.93	42.64	42.88	434,179	+0.25(+0.59%)
Jul 28, 2004	42.34	42.73	42.15	42.63	1,019,066	+0.17(+0.39%)
Jul 27, 2004	42.15	42.57	42.15	42.46	1,384,655	+0.31(+0.74%)
Jul 26, 2004	42.36	42.40	41.97	42.15	738,630	-0.06(-0.14%)
Jul 23, 2004	42.37	42.42	42.17	42.21	552,730	-0.22(-0.51%)
Jul 22, 2004	42.37	42.60	42.10	42.42	1,612,924	+0.11(+0.26%)
Jul 21, 2004	43.16	43.26	42.29	42.32	515,053	-0.73(-1.70%)
Jul 20, 2004	42.77	43.05	42.59	43.05	969,382	+0.31(+0.73%)
Jul 19, 2004	42.74	42.87	42.58	42.74	138,700	+0.05(+0.12%)
Jul 16, 2004	42.93	42.95	42.64	42.69	555,352	-0.03(-0.07%)
Jul 15, 2004	42.95	42.98	42.71	42.71	472,270	-0.12(-0.29%)
Jul 14, 2004	42.77	43.08	42.63	42.84	261,667	-0.07(-0.15%)
Jul 13, 2004	42.79	42.92	42.77	42.90	539,895	+0.08(+0.19%)
Jul 12, 2004	42.70	42.91	42.56	42.82	378,009	+0.13(+0.31%)
Jul 09, 2004	42.64	42.79	42.60	42.69	993,396	+0.03(+0.07%)
Jul 08, 2004	42.92	42.92	42.55	42.66	348,337	-0.17(-0.39%)
Jul 07, 2004	42.82	43.00	42.75	42.83	506,497	+0.05(+0.12%)
Jul 06, 2004	43.00	43.00	42.72	42.78	607,244	-0.28(-0.64%)
Jul 02, 2004	43.05	43.18	42.92	43.05	434,869	+0.08(+0.19%)
Jul 01, 2004	43.41	43.55	42.89	42.98	632,638	-0.54(-1.25%)
Jun 30, 2004	43.31	43.56	43.16	43.52	2,085,332	+0.23(+0.54%)
Jun 29, 2004	43.20	43.34	43.15	43.29	884,782	+0.09(+0.22%)
Jun 28, 2004	43.43	43.61	43.13	43.19	638,710	+0.04(+0.08%)
Jun 25, 2004	43.37	43.61	43.16	43.16	846,968	-0.43(-0.98%)
Jun 24, 2004	43.59	43.81	43.57	43.58	1,077,996	-0.12(-0.28%)
Jun 23, 2004	43.33	43.74	43.26	43.71	551,350	+0.32(+0.73%)
Jun 22, 2004	43.17	43.39	43.00	43.39	636,916	+0.18(+0.42%)
Jun 21, 2004	43.33	43.42	43.15	43.21	2,491,772	-0.10(-0.23%)
Jun 18, 2004	43.16	43.45	43.06	43.31	533,961	+0.14(+0.32%)
Jun 17, 2004	43.13	43.23	42.93	43.17	260,425	+0.01(+0.02%)
Jun 16, 2004	43.13	43.21	42.99	43.16	295,065	+0.14(+0.32%)
Jun 15, 2004	43.08	43.24	42.92	43.03	469,786	+0.28(+0.64%)
Jun 14, 2004	43.10	43.10	42.72	42.75	444,392	-0.50(-1.16%)
Jun 10, 2004	43.16	43.26	43.12	43.25	480,275	+0.22(+0.51%)
Jun 09, 2004	43.31	43.33	43.01	43.03	353,995	-0.33(-0.75%)
Jun 08, 2004	43.30	43.40	43.17	43.36	510,913	-0.01(-0.03%)
Jun 07, 2004	42.87	43.38	42.87	43.37	389,188	+0.63(+1.47%)
Jun 04, 2004	42.75	42.91	42.66	42.74	458,469	+0.22(+0.53%)
Jun 03, 2004	42.76	42.82	42.52	42.52	350,407	-0.32(-0.74%)
Jun 02, 2004	42.88	42.98	42.66	42.84	2,408,000	+0.14(+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.