Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.66	47.06	46.36	46.57	138,002	+0.08(+0.16%)
Aug 30, 2004	46.57	47.18	46.49	46.49	106,654	-0.05(-0.11%)
Aug 27, 2004	46.70	46.75	46.35	46.54	65,760	-0.16(-0.35%)
Aug 26, 2004	46.54	46.80	46.53	46.70	114,078	+0.05(+0.11%)
Aug 25, 2004	46.58	46.80	46.50	46.65	132,699	+0.08(+0.16%)
Aug 24, 2004	46.02	46.58	46.00	46.58	226,508	+0.82(+1.80%)
Aug 23, 2004	46.12	46.56	45.75	45.75	117,378	-0.20(-0.44%)
Aug 20, 2004	45.61	46.32	45.41	45.96	87,916	+0.51(+1.12%)
Aug 19, 2004	45.81	46.07	45.45	45.45	113,961	-0.37(-0.81%)
Aug 18, 2004	46.51	46.51	45.74	45.82	274,473	-0.59(-1.26%)
Aug 17, 2004	45.74	46.53	45.49	46.41	249,253	+0.85(+1.86%)
Aug 16, 2004	44.43	45.63	44.06	45.56	148,962	+1.34(+3.03%)
Aug 13, 2004	44.12	44.71	44.09	44.22	97,344	+0.26(+0.60%)
Aug 12, 2004	44.88	44.98	43.95	43.95	96,990	-1.10(-2.45%)
Aug 11, 2004	43.71	45.06	43.45	45.06	210,244	+1.34(+3.07%)
Aug 10, 2004	43.15	43.86	43.14	43.72	185,260	+0.47(+1.08%)
Aug 09, 2004	43.74	43.95	43.18	43.25	196,102	-0.53(-1.22%)
Aug 06, 2004	44.55	44.55	43.49	43.78	133,877	-0.49(-1.11%)
Aug 05, 2004	44.75	44.75	43.81	44.28	146,369	-0.70(-1.55%)
Aug 04, 2004	45.01	45.18	44.33	44.97	92,983	+0.04(+0.09%)
Aug 03, 2004	45.18	45.30	44.55	44.93	84,145	-0.29(-0.64%)
Aug 02, 2004	45.08	45.62	44.53	45.22	164,636	+0.22(+0.49%)
Jul 30, 2004	44.28	45.18	44.28	45.00	140,948	+0.36(+0.82%)
Jul 29, 2004	44.37	44.72	44.17	44.63	111,014	+0.51(+1.15%)
Jul 28, 2004	44.55	44.84	43.86	44.12	186,910	-0.42(-0.95%)
Jul 27, 2004	44.57	44.83	44.20	44.55	277,419	+0.21(+0.48%)
Jul 26, 2004	44.17	44.57	43.89	44.34	117,968	+0.36(+0.83%)
Jul 23, 2004	44.03	44.40	43.81	43.97	242,653	-0.12(-0.27%)
Jul 22, 2004	44.01	44.28	43.45	44.09	104,650	+0.00(+0.00%)
Jul 21, 2004	44.09	44.62	44.05	44.09	162,515	+0.06(+0.13%)
Jul 20, 2004	43.32	44.25	43.23	44.03	195,513	+0.55(+1.27%)
Jul 19, 2004	43.02	43.66	42.79	43.48	106,890	+0.59(+1.37%)
Jul 16, 2004	43.01	43.49	42.82	42.89	76,366	-0.07(-0.16%)
Jul 15, 2004	43.12	43.28	42.94	42.96	96,990	-0.24(-0.55%)
Jul 14, 2004	43.25	43.32	42.86	43.20	139,063	+0.06(+0.14%)
Jul 13, 2004	42.56	43.35	42.55	43.14	210,833	+0.38(+0.89%)
Jul 12, 2004	42.70	42.76	42.27	42.76	161,101	+0.25(+0.58%)
Jul 09, 2004	42.31	42.93	42.31	42.51	53,739	+0.04(+0.10%)
Jul 08, 2004	43.48	43.48	42.32	42.47	140,477	-0.79(-1.82%)
Jul 07, 2004	43.12	43.61	43.12	43.26	102,176	+0.03(+0.08%)
Jul 06, 2004	42.98	43.41	42.75	43.22	179,014	+0.33(+0.77%)
Jul 02, 2004	42.76	42.98	42.60	42.89	127,396	+0.30(+0.70%)
Jul 01, 2004	43.41	43.45	42.60	42.60	182,549	-0.26(-0.61%)
Jun 30, 2004	42.49	43.11	42.41	42.86	177,010	+0.01(+0.02%)
Jun 29, 2004	42.53	42.85	42.27	42.85	167,347	+0.62(+1.47%)
Jun 28, 2004	41.97	42.85	41.93	42.23	224,504	+0.31(+0.73%)
Jun 25, 2004	42.18	42.64	41.85	41.93	232,989	-0.45(-1.06%)
Jun 24, 2004	42.38	42.60	42.13	42.38	93,808	-0.05(-0.12%)
Jun 23, 2004	41.83	42.43	41.83	42.43	111,839	+0.17(+0.40%)
Jun 22, 2004	41.54	42.26	41.32	42.26	233,225	+0.85(+2.05%)
Jun 21, 2004	41.58	41.58	41.41	41.41	84,262	-0.17(-0.41%)
Jun 18, 2004	41.42	41.74	41.36	41.58	277,890	+0.25(+0.62%)
Jun 17, 2004	40.51	41.41	40.39	41.32	195,159	+0.90(+2.23%)
Jun 16, 2004	40.28	40.47	40.03	40.42	103,118	+0.15(+0.38%)
Jun 15, 2004	39.96	40.42	39.92	40.27	184,199	+0.52(+1.30%)
Jun 14, 2004	40.59	40.63	39.66	39.75	189,620	-0.74(-1.82%)
Jun 10, 2004	40.94	41.02	40.42	40.49	114,903	-0.16(-0.40%)
Jun 09, 2004	41.42	41.52	40.65	40.65	92,512	-0.78(-1.88%)
Jun 08, 2004	41.41	41.54	41.26	41.43	105,240	-0.10(-0.25%)
Jun 07, 2004	41.30	41.63	41.19	41.54	146,487	+0.38(+0.93%)
Jun 04, 2004	41.23	41.51	41.11	41.15	105,947	+0.05(+0.12%)
Jun 03, 2004	41.96	41.96	41.08	41.10	176,185	-0.81(-1.92%)
Jun 02, 2004	40.49	41.92	40.49	41.91	619,184	+1.32(+3.26%)

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.