Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.46	41.58	41.14	41.58	293,432	+0.17(+0.41%)
Aug 30, 2004	41.58	41.66	41.38	41.41	172,745	-0.29(-0.70%)
Aug 27, 2004	41.50	41.75	41.50	41.70	37,967	+0.16(+0.39%)
Aug 26, 2004	41.58	41.64	41.51	41.54	158,784	-0.04(-0.09%)
Aug 25, 2004	41.31	41.63	41.14	41.58	111,945	+0.39(+0.95%)
Aug 24, 2004	41.39	41.40	41.10	41.19	731,297	-0.07(-0.17%)
Aug 23, 2004	41.39	41.43	41.18	41.26	827,847	-0.11(-0.28%)
Aug 20, 2004	41.00	41.37	41.00	41.37	1,356,130	+0.34(+0.82%)
Aug 19, 2004	41.10	41.14	40.89	41.04	26,224	-0.12(-0.28%)
Aug 18, 2004	40.63	41.18	40.63	41.15	77,370	+0.52(+1.28%)
Aug 17, 2004	40.62	40.79	40.62	40.63	25,181	+0.08(+0.21%)
Aug 16, 2004	40.05	40.64	40.05	40.55	59,104	+0.48(+1.19%)
Aug 13, 2004	40.13	40.21	39.94	40.07	76,195	+0.08(+0.19%)
Aug 12, 2004	40.35	40.44	39.99	39.99	167,396	-0.51(-1.27%)
Aug 11, 2004	40.41	40.56	40.21	40.51	97,332	-0.12(-0.30%)
Aug 10, 2004	40.38	40.63	40.30	40.63	91,722	+0.31(+0.78%)
Aug 09, 2004	40.28	40.41	40.17	40.31	98,115	+0.08(+0.19%)
Aug 06, 2004	40.31	40.56	40.05	40.24	180,312	-0.52(-1.28%)
Aug 05, 2004	41.42	41.42	40.76	40.76	2,270,872	-0.67(-1.61%)
Aug 04, 2004	41.20	41.54	41.17	41.43	1,281,239	+0.02(+0.04%)
Aug 03, 2004	41.43	41.60	41.34	41.41	22,310	-0.21(-0.52%)
Aug 02, 2004	41.06	41.63	41.06	41.63	27,007	+0.25(+0.59%)
Jul 30, 2004	41.36	41.40	41.14	41.38	30,400	+0.02(+0.04%)
Jul 29, 2004	41.50	41.53	41.20	41.37	54,406	+0.11(+0.26%)
Jul 28, 2004	41.14	41.34	40.78	41.26	353,710	+0.06(+0.15%)
Jul 27, 2004	40.93	41.26	40.77	41.20	113,510	+0.50(+1.22%)
Jul 26, 2004	40.99	40.99	40.53	40.70	110,249	-0.10(-0.24%)
Jul 23, 2004	41.04	41.04	40.69	40.80	157,871	-0.32(-0.78%)
Jul 22, 2004	40.92	41.31	40.69	41.12	131,516	+0.03(+0.07%)
Jul 21, 2004	41.77	41.82	41.07	41.09	203,145	-0.49(-1.18%)
Jul 20, 2004	41.25	41.58	41.19	41.58	51,014	+0.34(+0.82%)
Jul 19, 2004	41.38	41.38	41.07	41.24	253,377	+0.04(+0.09%)
Jul 16, 2004	41.66	41.66	41.16	41.20	100,594	-0.23(-0.55%)
Jul 15, 2004	41.74	41.74	41.43	41.43	154,870	-0.19(-0.46%)
Jul 14, 2004	41.66	41.92	41.49	41.63	170,396	-0.18(-0.44%)
Jul 13, 2004	41.72	41.87	41.72	41.81	65,105	+0.05(+0.11%)
Jul 12, 2004	41.73	41.82	41.50	41.76	89,895	+0.06(+0.15%)
Jul 09, 2004	41.58	41.81	41.58	41.70	120,686	+0.15(+0.35%)
Jul 08, 2004	41.77	41.92	41.56	41.56	1,113,843	-0.24(-0.57%)
Jul 07, 2004	41.83	41.99	41.75	41.79	158,654	+0.00(+0.00%)
Jul 06, 2004	41.76	41.89	41.63	41.79	42,925	-0.28(-0.67%)
Jul 02, 2004	42.16	42.22	42.01	42.08	84,415	-0.08(-0.20%)
Jul 01, 2004	42.58	42.58	41.99	42.16	92,896	-0.45(-1.06%)
Jun 30, 2004	42.43	42.70	42.32	42.61	198,448	+0.21(+0.49%)
Jun 29, 2004	42.15	42.53	42.15	42.41	52,319	+0.15(+0.34%)
Jun 28, 2004	42.54	42.66	42.19	42.26	85,850	-0.44(-1.04%)
Jun 25, 2004	42.88	43.07	42.66	42.71	37,576	-0.18(-0.43%)
Jun 24, 2004	42.97	43.10	42.82	42.89	66,932	-0.12(-0.29%)
Jun 23, 2004	42.54	43.01	42.54	43.01	52,058	+0.40(+0.94%)
Jun 22, 2004	42.42	42.68	42.32	42.61	58,843	+0.08(+0.18%)
Jun 21, 2004	42.84	42.90	42.54	42.54	198,318	-0.17(-0.39%)
Jun 18, 2004	42.48	42.88	42.48	42.71	178,094	+0.09(+0.22%)
Jun 17, 2004	42.66	42.69	42.46	42.61	19,179	-0.07(-0.16%)
Jun 16, 2004	42.77	42.77	42.58	42.68	304,392	+0.04(+0.09%)
Jun 15, 2004	42.58	42.84	42.58	42.65	55,320	+0.30(+0.71%)
Jun 14, 2004	42.61	42.61	42.28	42.35	34,705	-0.40(-0.93%)
Jun 10, 2004	42.65	42.74	42.59	42.74	53,232	+0.17(+0.40%)
Jun 09, 2004	42.81	42.83	42.58	42.58	47,491	-0.31(-0.71%)
Jun 08, 2004	42.84	42.92	42.65	42.88	119,512	+0.11(+0.27%)
Jun 07, 2004	42.45	42.79	42.45	42.77	155,001	+0.62(+1.47%)
Jun 04, 2004	42.31	42.39	42.15	42.15	130,602	+0.26(+0.62%)
Jun 03, 2004	41.99	42.23	41.84	41.89	79,457	-0.32(-0.76%)
Jun 02, 2004	42.05	42.28	41.93	42.21	27,007	+0.29(+0.69%)

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.