Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	51.57	52.07	51.52	51.90	332,663	+0.26(+0.50%)
Aug 30, 2004	51.79	52.18	51.60	51.64	314,662	-0.13(-0.26%)
Aug 27, 2004	51.41	52.02	51.39	51.77	263,178	+0.30(+0.58%)
Aug 26, 2004	51.36	51.65	51.32	51.47	523,117	-0.07(-0.13%)
Aug 25, 2004	50.98	51.59	50.89	51.54	481,834	+0.72(+1.43%)
Aug 24, 2004	51.04	51.20	50.60	50.81	440,551	-0.14(-0.28%)
Aug 23, 2004	51.25	51.25	50.86	50.95	246,737	-0.27(-0.52%)
Aug 20, 2004	50.45	51.22	50.45	51.22	728,811	+0.70(+1.39%)
Aug 19, 2004	50.69	50.72	50.38	50.52	689,328	+0.12(+0.23%)
Aug 18, 2004	49.85	50.55	49.77	50.40	610,123	+0.57(+1.14%)
Aug 17, 2004	49.59	49.99	49.59	49.84	673,007	+0.19(+0.39%)
Aug 16, 2004	49.36	49.85	49.10	49.65	774,534	+0.30(+0.61%)
Aug 13, 2004	49.13	49.57	48.88	49.35	1,351,175	+0.10(+0.20%)
Aug 12, 2004	48.88	49.27	48.87	49.25	1,409,139	+0.36(+0.73%)
Aug 11, 2004	48.97	49.02	48.73	48.89	1,582,912	-0.12(-0.24%)
Aug 10, 2004	48.85	49.12	48.77	49.00	1,294,651	+0.26(+0.53%)
Aug 09, 2004	48.90	49.15	48.66	48.75	509,316	-0.49(-1.00%)
Aug 06, 2004	50.07	50.10	49.18	49.24	1,225,286	-0.82(-1.65%)
Aug 05, 2004	50.87	50.87	50.00	50.06	644,205	-0.81(-1.59%)
Aug 04, 2004	50.65	51.00	50.40	50.87	380,426	-0.06(-0.11%)
Aug 03, 2004	51.04	51.13	50.70	50.93	563,919	-0.25(-0.49%)
Aug 02, 2004	50.54	51.20	50.12	51.18	724,011	+0.77(+1.52%)
Jul 30, 2004	50.50	50.65	50.27	50.41	477,513	-0.04(-0.08%)
Jul 29, 2004	49.92	50.58	49.71	50.45	785,455	+0.62(+1.24%)
Jul 28, 2004	50.15	50.57	49.70	49.84	907,024	-0.36(-0.71%)
Jul 27, 2004	49.30	50.40	49.09	50.20	1,203,205	+1.05(+2.14%)
Jul 26, 2004	50.25	50.25	49.01	49.15	1,470,824	-1.06(-2.11%)
Jul 23, 2004	51.33	51.48	50.12	50.20	994,390	-1.29(-2.51%)
Jul 22, 2004	52.01	52.07	49.85	51.50	2,245,359	-1.14(-2.17%)
Jul 21, 2004	53.50	53.65	52.58	52.64	693,889	-0.83(-1.56%)
Jul 20, 2004	52.75	53.60	52.35	53.47	1,473,104	+0.85(+1.62%)
Jul 19, 2004	52.39	52.94	52.16	52.62	1,001,951	+0.33(+0.64%)
Jul 16, 2004	52.35	52.61	52.23	52.29	469,953	-0.04(-0.08%)
Jul 15, 2004	51.92	52.45	51.88	52.33	397,228	+0.27(+0.51%)
Jul 14, 2004	52.25	52.65	51.85	52.06	445,951	-0.22(-0.43%)
Jul 13, 2004	52.10	52.29	51.82	52.29	521,436	+0.00(+0.00%)
Jul 12, 2004	51.58	52.29	51.41	52.29	445,231	+0.80(+1.55%)
Jul 09, 2004	51.58	51.82	51.44	51.49	306,261	-0.07(-0.13%)
Jul 08, 2004	51.58	51.96	51.50	51.55	401,308	+0.04(+0.08%)
Jul 07, 2004	51.16	51.69	51.15	51.51	226,096	+0.17(+0.34%)
Jul 06, 2004	51.45	51.60	51.18	51.34	515,676	-0.17(-0.34%)
Jul 02, 2004	50.90	51.67	50.90	51.51	295,580	+0.42(+0.82%)
Jul 01, 2004	51.39	51.54	50.74	51.10	363,505	-0.11(-0.21%)
Jun 30, 2004	51.26	51.46	50.73	51.20	389,787	+0.10(+0.20%)
Jun 29, 2004	51.25	51.50	50.95	51.10	448,951	-0.31(-0.60%)
Jun 28, 2004	51.15	51.58	51.10	51.41	598,602	+0.24(+0.47%)
Jun 25, 2004	51.18	51.39	50.85	51.17	539,678	-0.08(-0.15%)
Jun 24, 2004	51.30	51.55	51.20	51.25	567,520	-0.27(-0.52%)
Jun 23, 2004	51.30	51.65	50.81	51.51	550,839	+0.36(+0.70%)
Jun 22, 2004	50.57	51.28	50.49	51.15	482,914	+0.46(+0.90%)
Jun 21, 2004	50.58	50.81	50.49	50.70	615,163	+0.20(+0.40%)
Jun 18, 2004	50.55	50.81	50.32	50.50	471,273	+0.32(+0.63%)
Jun 17, 2004	50.13	50.29	49.90	50.18	236,896	+0.10(+0.20%)
Jun 16, 2004	50.20	50.35	49.78	50.08	579,161	-0.12(-0.23%)
Jun 15, 2004	50.59	50.94	50.20	50.20	440,071	-0.19(-0.38%)
Jun 14, 2004	51.15	51.16	50.33	50.39	337,703	-0.69(-1.35%)
Jun 10, 2004	51.04	51.25	50.80	51.08	301,221	+0.02(+0.03%)
Jun 09, 2004	51.62	51.65	50.89	51.06	349,704	-0.60(-1.16%)
Jun 08, 2004	51.45	51.70	51.34	51.66	294,140	+0.02(+0.03%)
Jun 07, 2004	51.22	51.66	50.88	51.65	366,745	+0.47(+0.93%)
Jun 04, 2004	50.97	51.40	50.97	51.17	532,237	+0.12(+0.24%)
Jun 03, 2004	50.87	51.14	50.61	51.05	729,651	+0.05(+0.10%)
Jun 02, 2004	50.69	51.09	50.34	51.00	822,778	+0.38(+0.74%)

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.