Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	37.11	37.22	37.07	37.20	615,755	+0.16(+0.44%)
Aug 30, 2004	37.10	37.23	37.03	37.03	695,316	-0.03(-0.08%)
Aug 27, 2004	37.03	37.21	37.02	37.06	557,969	+0.13(+0.35%)
Aug 26, 2004	36.79	36.99	36.76	36.93	816,122	+0.01(+0.03%)
Aug 25, 2004	36.68	36.99	36.60	36.93	1,350,642	+0.54(+1.48%)
Aug 24, 2004	36.42	36.47	36.30	36.39	696,781	+0.31(+0.86%)
Aug 23, 2004	36.28	36.29	36.08	36.08	494,949	-0.18(-0.50%)
Aug 20, 2004	36.12	36.28	36.08	36.26	748,496	+0.22(+0.62%)
Aug 19, 2004	36.17	36.23	35.94	36.03	1,080,974	+0.08(+0.21%)
Aug 18, 2004	35.69	36.01	35.65	35.96	850,459	-0.11(-0.29%)
Aug 17, 2004	36.21	36.29	36.06	36.06	734,049	-0.21(-0.57%)
Aug 16, 2004	35.92	36.34	35.92	36.27	946,769	+0.11(+0.30%)
Aug 13, 2004	36.28	36.30	36.07	36.16	509,186	+0.10(+0.28%)
Aug 12, 2004	36.08	36.13	36.02	36.06	713,322	-0.09(-0.24%)
Aug 11, 2004	36.11	36.19	35.97	36.14	1,153,835	-0.21(-0.59%)
Aug 10, 2004	36.40	36.41	36.24	36.36	743,471	+0.05(+0.14%)
Aug 09, 2004	36.31	36.43	36.24	36.30	555,876	+0.09(+0.25%)
Aug 06, 2004	36.55	36.57	36.17	36.21	1,713,689	-0.08(-0.21%)
Aug 05, 2004	36.48	36.51	36.29	36.29	1,143,995	-0.03(-0.09%)
Aug 04, 2004	36.05	36.39	36.03	36.32	2,121,332	+0.11(+0.30%)
Aug 03, 2004	36.29	36.44	36.17	36.21	1,685,634	-0.35(-0.97%)
Aug 02, 2004	36.40	36.60	36.30	36.57	3,661,873	+1.30(+3.68%)
Jul 30, 2004	35.22	35.36	35.18	35.27	483,224	-0.10(-0.27%)
Jul 29, 2004	35.22	35.42	35.16	35.36	626,852	+0.10(+0.27%)
Jul 28, 2004	35.10	35.31	34.94	35.27	814,238	-0.09(-0.24%)
Jul 27, 2004	35.19	35.39	35.11	35.35	613,871	+0.22(+0.64%)
Jul 26, 2004	35.11	35.16	34.98	35.13	892,961	-0.03(-0.09%)
Jul 23, 2004	35.30	35.31	35.14	35.16	866,999	-0.10(-0.28%)
Jul 22, 2004	35.27	35.35	35.11	35.26	1,108,611	-0.06(-0.16%)
Jul 21, 2004	35.61	35.61	35.32	35.32	623,711	+0.01(+0.03%)
Jul 20, 2004	35.25	35.41	35.17	35.31	378,749	+0.09(+0.26%)
Jul 19, 2004	35.34	35.38	35.13	35.22	503,743	+0.01(+0.03%)
Jul 16, 2004	35.40	35.42	35.18	35.21	947,815	+0.51(+1.46%)
Jul 15, 2004	35.02	35.07	34.70	34.70	1,158,022	-0.33(-0.95%)
Jul 14, 2004	34.99	35.31	34.99	35.04	1,213,296	-0.31(-0.88%)
Jul 13, 2004	35.39	35.40	35.25	35.35	874,745	-0.17(-0.48%)
Jul 12, 2004	35.44	35.55	35.36	35.52	518,817	+0.02(+0.05%)
Jul 09, 2004	35.39	35.54	35.33	35.50	471,500	+0.29(+0.81%)
Jul 08, 2004	35.38	35.46	35.21	35.22	805,863	-0.28(-0.78%)
Jul 07, 2004	35.48	35.68	35.34	35.49	713,950	+0.18(+0.51%)
Jul 06, 2004	35.43	35.44	35.15	35.31	502,905	-0.03(-0.08%)
Jul 02, 2004	35.21	35.36	35.15	35.34	472,965	-0.14(-0.40%)
Jul 01, 2004	35.70	35.73	35.27	35.48	649,883	-0.30(-0.83%)
Jun 30, 2004	35.93	35.99	35.52	35.78	554,829	+0.16(+0.46%)
Jun 29, 2004	35.52	35.62	35.44	35.62	486,365	-0.14(-0.40%)
Jun 28, 2004	36.01	36.12	35.75	35.76	515,886	+0.22(+0.62%)
Jun 25, 2004	35.64	35.77	35.50	35.54	380,424	+0.05(+0.15%)
Jun 24, 2004	35.40	35.58	35.35	35.49	466,056	+0.30(+0.84%)
Jun 23, 2004	34.99	35.20	34.91	35.19	642,973	+0.22(+0.61%)
Jun 22, 2004	34.92	34.99	34.73	34.98	731,118	-0.08(-0.23%)
Jun 21, 2004	35.10	35.27	35.05	35.06	492,018	-0.23(-0.65%)
Jun 18, 2004	35.27	35.42	35.25	35.29	579,325	-0.32(-0.91%)
Jun 17, 2004	35.51	35.72	35.39	35.61	474,640	+0.02(+0.05%)
Jun 16, 2004	35.69	35.71	35.40	35.59	495,368	-0.07(-0.19%)
Jun 15, 2004	35.57	35.77	35.54	35.66	748,914	+0.34(+0.96%)
Jun 14, 2004	35.32	35.39	35.21	35.32	1,059,828	-1.00(-2.76%)
Jun 10, 2004	36.22	36.36	36.18	36.32	513,374	+0.18(+0.49%)
Jun 09, 2004	36.18	36.27	36.06	36.15	1,625,963	-0.36(-0.99%)
Jun 08, 2004	36.22	36.51	36.16	36.51	1,000,995	-0.04(-0.10%)
Jun 07, 2004	36.22	36.55	36.19	36.55	1,329,077	+0.68(+1.89%)
Jun 04, 2004	35.82	36.03	35.80	35.87	919,132	+0.31(+0.86%)
Jun 03, 2004	35.54	35.74	35.41	35.56	804,816	-0.28(-0.79%)
Jun 02, 2004	36.01	36.04	35.70	35.85	993,458	+0.05(+0.13%)

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.