Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.30	36.30	35.86	36.15	13,125	-0.34(-0.93%)
Aug 30, 2004	36.80	36.80	36.41	36.49	13,891	-0.51(-1.38%)
Aug 27, 2004	36.94	37.08	36.91	37.00	15,422	+0.20(+0.53%)
Aug 26, 2004	36.75	36.90	36.73	36.80	4,484	-0.11(-0.31%)
Aug 25, 2004	36.39	37.06	36.35	36.92	9,078	+0.43(+1.18%)
Aug 24, 2004	37.03	37.03	36.34	36.49	20,016	-0.20(-0.55%)
Aug 23, 2004	36.66	36.90	36.59	36.69	14,328	+0.15(+0.40%)
Aug 20, 2004	36.05	36.60	36.05	36.54	9,406	+0.26(+0.71%)
Aug 19, 2004	36.19	36.48	35.99	36.29	19,907	-0.21(-0.58%)
Aug 18, 2004	35.44	36.50	35.44	36.50	28,329	+0.91(+2.57%)
Aug 17, 2004	35.59	35.73	35.45	35.58	32,485	+0.28(+0.80%)
Aug 16, 2004	34.89	35.46	34.89	35.30	45,939	+0.51(+1.47%)
Aug 13, 2004	34.74	34.91	34.57	34.79	133,662	+0.17(+0.50%)
Aug 12, 2004	34.79	35.06	34.40	34.61	260,651	-0.79(-2.22%)
Aug 11, 2004	35.66	35.66	35.18	35.40	25,376	-0.99(-2.71%)
Aug 10, 2004	36.02	36.46	36.02	36.39	20,891	+0.56(+1.56%)
Aug 09, 2004	36.02	36.02	35.73	35.83	15,641	-0.14(-0.38%)
Aug 06, 2004	36.39	36.48	35.85	35.97	30,407	-0.98(-2.65%)
Aug 05, 2004	37.48	37.69	36.85	36.94	24,391	-0.59(-1.58%)
Aug 04, 2004	37.30	37.62	37.24	37.54	7,109	+0.07(+0.20%)
Aug 03, 2004	38.26	38.26	37.47	37.47	17,282	-0.89(-2.31%)
Aug 02, 2004	37.76	38.35	37.76	38.35	16,625	+0.12(+0.31%)
Jul 30, 2004	37.88	38.43	37.88	38.23	17,828	+0.22(+0.58%)
Jul 29, 2004	37.85	38.20	37.74	38.01	29,095	+0.62(+1.66%)
Jul 28, 2004	37.41	37.51	36.80	37.39	22,313	-0.09(-0.24%)
Jul 27, 2004	37.29	37.61	37.01	37.48	23,079	+0.35(+0.94%)
Jul 26, 2004	37.31	37.46	36.87	37.14	48,673	-0.08(-0.22%)
Jul 23, 2004	37.94	37.94	37.22	37.22	51,299	-0.92(-2.42%)
Jul 22, 2004	37.62	38.26	37.39	38.14	64,205	+0.38(+1.02%)
Jul 21, 2004	38.99	39.04	37.66	37.76	74,268	-0.78(-2.02%)
Jul 20, 2004	38.01	38.55	37.94	38.54	11,703	+0.65(+1.71%)
Jul 19, 2004	37.76	38.01	37.48	37.89	34,454	+0.02(+0.05%)
Jul 16, 2004	38.63	38.63	37.76	37.87	19,907	-0.55(-1.43%)
Jul 15, 2004	38.44	38.73	38.37	38.42	44,736	-0.07(-0.19%)
Jul 14, 2004	38.58	38.97	38.31	38.49	161,335	-0.75(-1.91%)
Jul 13, 2004	39.22	39.58	39.13	39.24	85,425	-0.04(-0.09%)
Jul 12, 2004	39.27	39.38	38.95	39.28	89,253	-0.29(-0.74%)
Jul 09, 2004	39.50	39.85	39.47	39.57	62,674	+0.28(+0.72%)
Jul 08, 2004	39.31	39.86	39.29	39.29	66,502	-0.59(-1.49%)
Jul 07, 2004	39.72	40.15	39.72	39.88	32,923	-0.03(-0.07%)
Jul 06, 2004	40.50	40.59	39.56	39.91	53,486	-1.05(-2.57%)
Jul 02, 2004	41.37	41.37	40.69	40.96	12,031	-0.48(-1.17%)
Jul 01, 2004	42.28	42.28	41.18	41.44	30,516	-0.93(-2.20%)
Jun 30, 2004	42.10	42.47	41.93	42.38	280,230	+0.32(+0.76%)
Jun 29, 2004	41.60	42.06	41.60	42.06	48,345	+0.48(+1.17%)
Jun 28, 2004	41.83	42.12	41.39	41.57	49,111	-0.26(-0.61%)
Jun 25, 2004	41.74	42.06	41.71	41.83	33,907	+0.18(+0.44%)
Jun 24, 2004	41.90	42.18	41.64	41.64	383,704	-0.15(-0.35%)
Jun 23, 2004	41.19	41.90	41.16	41.79	92,972	+0.78(+1.89%)
Jun 22, 2004	40.59	41.15	40.59	41.01	25,047	+0.48(+1.17%)
Jun 21, 2004	40.96	41.07	40.54	40.54	13,563	-0.35(-0.85%)
Jun 18, 2004	40.77	41.15	40.68	40.89	10,719	+0.14(+0.34%)
Jun 17, 2004	41.20	41.20	40.74	40.75	32,813	-0.68(-1.63%)
Jun 16, 2004	41.32	41.45	41.16	41.42	5,468	-0.06(-0.15%)
Jun 15, 2004	41.37	41.75	41.27	41.49	15,750	+0.53(+1.29%)
Jun 14, 2004	41.55	41.55	40.65	40.96	19,141	-0.59(-1.43%)
Jun 10, 2004	41.60	41.63	41.35	41.55	24,719	+0.13(+0.31%)
Jun 09, 2004	42.06	42.06	41.32	41.42	22,860	-0.55(-1.31%)
Jun 08, 2004	41.78	42.06	41.71	41.97	752,860	+0.08(+0.20%)
Jun 07, 2004	41.28	41.89	41.26	41.89	31,391	+0.91(+2.23%)
Jun 04, 2004	41.14	41.26	40.92	40.98	49,111	+0.60(+1.49%)
Jun 03, 2004	40.87	40.87	40.37	40.37	20,344	-0.69(-1.69%)
Jun 02, 2004	41.28	41.36	40.76	41.07	17,282	-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.