Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	35.71	35.99	35.55	35.68	563,316	-0.04(-0.10%)
Aug 30, 2004	35.85	35.91	35.65	35.71	560,356	-0.28(-0.78%)
Aug 27, 2004	36.01	36.11	35.93	36.00	483,965	+0.02(+0.05%)
Aug 26, 2004	36.06	36.14	35.89	35.98	728,509	-0.03(-0.07%)
Aug 25, 2004	36.30	36.30	35.94	36.00	759,703	-0.17(-0.46%)
Aug 24, 2004	36.58	36.61	36.08	36.17	613,523	-0.35(-0.96%)
Aug 23, 2004	36.80	36.84	36.45	36.52	350,877	-0.21(-0.57%)
Aug 20, 2004	36.90	37.00	36.51	36.73	725,776	-0.21(-0.57%)
Aug 19, 2004	37.08	37.13	36.76	36.94	442,183	-0.16(-0.43%)
Aug 18, 2004	36.85	37.37	36.82	37.10	784,635	+0.20(+0.55%)
Aug 17, 2004	36.72	37.08	36.66	36.90	343,022	+0.18(+0.50%)
Aug 16, 2004	36.29	36.81	36.22	36.72	392,090	+0.43(+1.19%)
Aug 13, 2004	36.35	36.43	36.14	36.29	494,325	-0.09(-0.24%)
Aug 12, 2004	36.43	36.45	36.20	36.37	809,568	-0.05(-0.14%)
Aug 11, 2004	36.06	36.51	35.93	36.43	570,147	+0.25(+0.68%)
Aug 10, 2004	36.10	36.18	35.94	36.18	415,998	+0.20(+0.56%)
Aug 09, 2004	36.01	36.09	35.81	35.98	571,399	+0.12(+0.34%)
Aug 06, 2004	36.12	36.12	35.35	35.85	1,172,855	-0.44(-1.21%)
Aug 05, 2004	36.49	36.93	36.19	36.29	566,504	-0.26(-0.72%)
Aug 04, 2004	36.61	36.74	36.43	36.56	442,296	-0.17(-0.45%)
Aug 03, 2004	36.72	36.88	36.46	36.72	537,359	-0.12(-0.33%)
Aug 02, 2004	36.55	36.98	36.24	36.85	417,364	+0.31(+0.84%)
Jul 30, 2004	36.76	36.76	36.34	36.54	515,956	-0.13(-0.36%)
Jul 29, 2004	36.65	36.89	36.58	36.67	769,835	+0.04(+0.12%)
Jul 28, 2004	36.65	36.68	36.28	36.63	504,571	-0.03(-0.07%)
Jul 27, 2004	36.45	36.94	36.45	36.65	833,931	+0.25(+0.70%)
Jul 26, 2004	36.65	36.65	36.12	36.40	967,019	-0.18(-0.48%)
Jul 23, 2004	36.87	37.06	36.42	36.58	972,028	-0.25(-0.67%)
Jul 22, 2004	37.01	37.01	36.69	36.82	749,456	-0.16(-0.43%)
Jul 21, 2004	37.26	37.46	36.96	36.98	693,785	-0.27(-0.73%)
Jul 20, 2004	37.24	37.33	37.02	37.25	600,089	+0.02(+0.05%)
Jul 19, 2004	37.30	37.62	37.11	37.23	615,914	-0.09(-0.24%)
Jul 16, 2004	37.55	37.63	37.22	37.32	832,337	-0.03(-0.07%)
Jul 15, 2004	37.11	37.44	36.79	37.35	1,444,494	-0.42(-1.12%)
Jul 14, 2004	38.69	38.69	37.44	37.77	2,125,871	-0.92(-2.38%)
Jul 13, 2004	38.65	38.83	38.48	38.69	833,020	+0.25(+0.66%)
Jul 12, 2004	38.47	38.60	37.95	38.44	725,321	-0.07(-0.18%)
Jul 09, 2004	38.59	38.69	38.40	38.51	570,830	+0.05(+0.14%)
Jul 08, 2004	38.65	38.78	38.40	38.45	1,017,225	-0.30(-0.77%)
Jul 07, 2004	38.82	38.87	38.12	38.75	1,988,457	-0.11(-0.29%)
Jul 06, 2004	39.03	39.12	38.82	38.87	662,933	-0.18(-0.47%)
Jul 02, 2004	39.11	39.21	38.92	39.05	811,845	-0.06(-0.16%)
Jul 01, 2004	39.18	39.31	38.98	39.11	557,396	-0.16(-0.40%)
Jun 30, 2004	39.30	39.37	39.15	39.27	656,671	-0.03(-0.07%)
Jun 29, 2004	39.29	39.39	39.05	39.30	927,514	-0.08(-0.20%)
Jun 28, 2004	39.66	39.88	39.30	39.38	861,710	-0.11(-0.27%)
Jun 25, 2004	39.57	39.66	39.26	39.48	963,603	+0.02(+0.04%)
Jun 24, 2004	39.83	39.90	39.35	39.47	693,899	-0.41(-1.04%)
Jun 23, 2004	39.89	39.97	39.21	39.88	926,375	+0.09(+0.22%)
Jun 22, 2004	39.81	40.02	39.64	39.79	504,343	+0.04(+0.09%)
Jun 21, 2004	39.95	39.99	39.70	39.76	569,008	-0.32(-0.79%)
Jun 18, 2004	40.31	40.31	39.97	40.07	860,344	-0.24(-0.59%)
Jun 17, 2004	40.26	40.37	39.83	40.31	1,113,768	+0.00(+0.00%)
Jun 16, 2004	40.55	40.55	40.05	40.31	435,921	-0.24(-0.58%)
Jun 15, 2004	40.74	40.84	40.50	40.55	803,876	-0.15(-0.37%)
Jun 14, 2004	40.98	41.03	40.54	40.69	618,418	-0.28(-0.69%)
Jun 10, 2004	41.31	41.42	40.96	40.98	360,326	-0.31(-0.74%)
Jun 09, 2004	41.27	41.46	41.23	41.28	327,538	+0.02(+0.04%)
Jun 08, 2004	41.20	41.33	40.88	41.27	745,927	-0.10(-0.23%)
Jun 07, 2004	41.28	41.45	41.20	41.36	295,661	+0.12(+0.30%)
Jun 04, 2004	40.95	41.52	40.87	41.24	729,647	+0.33(+0.82%)
Jun 03, 2004	40.92	41.19	40.77	40.91	401,994	+0.04(+0.11%)
Jun 02, 2004	40.84	41.04	40.68	40.86	245,910	+0.03(+0.06%)

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.