Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.09	46.27	45.91	46.27	66,666	+0.27(+0.59%)
Aug 30, 2004	46.52	46.52	46.00	46.00	47,618	-0.57(-1.23%)
Aug 27, 2004	46.22	46.68	46.22	46.57	43,955	+0.29(+0.64%)
Aug 26, 2004	46.26	46.31	46.04	46.27	66,300	-0.02(-0.04%)
Aug 25, 2004	45.82	46.31	45.80	46.29	32,356	+0.46(+1.00%)
Aug 24, 2004	46.19	46.19	45.76	45.83	74,602	-0.02(-0.05%)
Aug 23, 2004	45.95	46.13	45.73	45.86	223,686	-0.14(-0.30%)
Aug 20, 2004	45.45	46.03	45.45	46.00	43,955	+0.48(+1.06%)
Aug 19, 2004	45.70	45.74	45.35	45.51	57,753	-0.20(-0.45%)
Aug 18, 2004	45.13	45.79	44.93	45.72	39,926	+0.71(+1.58%)
Aug 17, 2004	45.15	45.21	44.95	45.00	62,881	+0.04(+0.09%)
Aug 16, 2004	44.32	45.12	44.32	44.96	46,275	+0.64(+1.44%)
Aug 13, 2004	44.84	44.87	44.22	44.32	87,057	-0.34(-0.77%)
Aug 12, 2004	44.84	45.13	44.63	44.67	84,004	-0.27(-0.60%)
Aug 11, 2004	44.06	45.11	44.06	44.94	84,493	+0.71(+1.61%)
Aug 10, 2004	43.65	44.23	43.62	44.23	129,792	+0.63(+1.45%)
Aug 09, 2004	43.68	43.88	43.55	43.60	57,386	-0.16(-0.36%)
Aug 06, 2004	43.86	43.96	43.60	43.75	296,336	-0.70(-1.58%)
Aug 05, 2004	45.33	45.33	44.37	44.46	53,601	-0.72(-1.60%)
Aug 04, 2004	45.46	45.46	44.97	45.18	69,596	-0.09(-0.20%)
Aug 03, 2004	45.32	45.69	45.27	45.27	73,992	-0.12(-0.27%)
Aug 02, 2004	45.31	45.63	45.29	45.39	130,158	-0.03(-0.07%)
Jul 30, 2004	45.31	45.58	45.17	45.42	52,869	+0.11(+0.25%)
Jul 29, 2004	45.17	45.51	44.86	45.31	108,790	+0.31(+0.69%)
Jul 28, 2004	45.21	45.27	44.38	45.00	156,776	-0.21(-0.47%)
Jul 27, 2004	45.01	45.36	44.69	45.21	322,587	+0.43(+0.95%)
Jul 26, 2004	45.09	45.24	44.47	44.78	104,395	-0.57(-1.25%)
Jul 23, 2004	45.74	45.74	45.14	45.35	189,010	-0.34(-0.75%)
Jul 22, 2004	45.58	45.93	45.25	45.69	90,475	+0.10(+0.22%)
Jul 21, 2004	46.44	46.59	45.59	45.59	132,111	-0.63(-1.36%)
Jul 20, 2004	46.19	46.27	45.93	46.22	264,834	+0.16(+0.34%)
Jul 19, 2004	46.36	46.50	45.75	46.07	88,644	-0.26(-0.57%)
Jul 16, 2004	46.71	46.84	46.27	46.33	39,071	-0.35(-0.75%)
Jul 15, 2004	47.31	47.37	46.68	46.68	106,348	-0.48(-1.01%)
Jul 14, 2004	46.89	47.51	46.89	47.16	59,096	+0.15(+0.31%)
Jul 13, 2004	46.64	47.04	46.64	47.01	55,066	+0.49(+1.06%)
Jul 12, 2004	46.69	46.84	46.42	46.52	214,040	-0.21(-0.46%)
Jul 09, 2004	47.17	47.20	46.73	46.73	62,270	-0.10(-0.21%)
Jul 08, 2004	47.01	47.53	46.83	46.83	48,351	-0.29(-0.63%)
Jul 07, 2004	47.26	47.30	46.99	47.13	52,258	-0.07(-0.14%)
Jul 06, 2004	47.58	47.58	47.09	47.19	59,340	-0.45(-0.95%)
Jul 02, 2004	47.71	47.91	47.50	47.64	53,968	-0.11(-0.22%)
Jul 01, 2004	48.17	48.22	47.43	47.75	234,553	-0.30(-0.63%)
Jun 30, 2004	47.98	48.21	47.78	48.05	92,429	+0.27(+0.57%)
Jun 29, 2004	47.50	48.02	47.50	47.78	331,622	+0.32(+0.67%)
Jun 28, 2004	47.93	47.93	47.40	47.46	99,511	-0.34(-0.72%)
Jun 25, 2004	47.93	48.10	47.66	47.81	163,003	-0.44(-0.92%)
Jun 24, 2004	48.22	48.38	48.15	48.25	76,068	-0.03(-0.07%)
Jun 23, 2004	47.84	48.30	47.76	48.28	202,319	+0.38(+0.79%)
Jun 22, 2004	48.16	48.16	47.60	47.90	83,149	-0.13(-0.27%)
Jun 21, 2004	48.44	48.44	48.03	48.03	141,879	-0.39(-0.81%)
Jun 18, 2004	48.38	48.63	48.33	48.43	49,694	+0.10(+0.20%)
Jun 17, 2004	48.39	48.42	48.07	48.33	47,130	-0.14(-0.29%)
Jun 16, 2004	48.19	48.48	48.17	48.47	42,246	+0.03(+0.07%)
Jun 15, 2004	48.24	48.48	48.08	48.44	92,063	+0.24(+0.49%)
Jun 14, 2004	48.39	48.43	48.06	48.20	103,540	-0.20(-0.41%)
Jun 10, 2004	48.69	48.69	48.33	48.39	51,648	-0.12(-0.25%)
Jun 09, 2004	49.18	49.19	48.51	48.52	72,405	-0.70(-1.43%)
Jun 08, 2004	48.95	49.22	48.95	49.22	78,510	+0.15(+0.30%)
Jun 07, 2004	48.94	49.18	48.77	49.07	106,104	+0.30(+0.62%)
Jun 04, 2004	48.89	49.06	48.65	48.77	69,352	+0.24(+0.49%)
Jun 03, 2004	48.65	49.04	48.53	48.53	46,031	-0.34(-0.69%)
Jun 02, 2004	48.94	48.98	48.55	48.87	67,765	+0.20(+0.42%)

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.