Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.69	39.73	39.47	39.73	1,048	-0.05(-0.13%)
Aug 30, 2004	39.92	39.92	39.73	39.79	2,490	-0.20(-0.50%)
Aug 27, 2004	39.86	39.99	39.83	39.99	4,326	+0.15(+0.38%)
Aug 26, 2004	39.80	39.83	39.76	39.83	52,176	+0.25(+0.64%)
Aug 25, 2004	38.97	39.58	38.94	39.58	7,341	+0.48(+1.23%)
Aug 24, 2004	39.23	39.34	39.03	39.10	2,621	-0.03(-0.08%)
Aug 23, 2004	39.40	39.40	39.12	39.13	113,398	-0.32(-0.81%)
Aug 20, 2004	39.15	39.47	39.15	39.45	1,442	+0.37(+0.96%)
Aug 19, 2004	38.99	39.20	38.95	39.08	3,539	+0.14(+0.35%)
Aug 18, 2004	38.64	38.94	38.64	38.94	3,015	+0.25(+0.65%)
Aug 17, 2004	38.73	38.73	38.66	38.69	2,753	+0.33(+0.86%)
Aug 16, 2004	38.28	38.51	38.28	38.36	1,048	+1.00(+2.67%)
Aug 13, 2004	37.67	37.67	37.35	37.36	2,490	-0.14(-0.39%)
Aug 12, 2004	37.84	37.84	37.51	37.51	2,490	-0.46(-1.21%)
Aug 11, 2004	37.98	37.98	37.80	37.96	3,932	-0.12(-0.32%)
Aug 10, 2004	37.90	38.09	37.88	38.09	2,097	+0.48(+1.28%)
Aug 09, 2004	37.47	37.67	37.47	37.61	6,817	+0.27(+0.72%)
Aug 06, 2004	37.77	37.77	37.34	37.34	4,063	-1.02(-2.66%)
Aug 05, 2004	38.91	38.93	38.35	38.36	3,015	-0.61(-1.57%)
Aug 04, 2004	38.67	39.09	38.61	38.97	2,490	+0.02(+0.04%)
Aug 03, 2004	38.83	39.06	38.83	38.96	1,179	-0.32(-0.82%)
Aug 02, 2004	38.86	39.28	38.83	39.28	2,884	+0.17(+0.43%)
Jul 30, 2004	39.05	39.15	39.00	39.11	11,274	+0.07(+0.18%)
Jul 29, 2004	38.69	39.16	38.67	39.04	2,753	+0.42(+1.09%)
Jul 28, 2004	38.10	38.62	38.10	38.62	2,359	+0.37(+0.96%)
Jul 27, 2004	37.74	38.28	37.68	38.25	23,204	+0.72(+1.93%)
Jul 26, 2004	38.02	38.02	37.53	37.53	1,048	-0.53(-1.38%)
Jul 23, 2004	38.21	38.21	37.80	38.06	2,621	-0.29(-0.76%)
Jul 22, 2004	38.18	38.35	37.89	38.35	3,801	-0.38(-0.98%)
Jul 21, 2004	39.34	39.40	38.73	38.73	2,359	-0.34(-0.86%)
Jul 20, 2004	39.06	39.06	38.99	39.06	2,228	-0.21(-0.52%)
Jul 19, 2004	39.43	39.49	39.22	39.27	28,841	-0.27(-0.68%)
Jul 16, 2004	39.60	39.60	39.54	39.54	524	-0.01(-0.02%)
Jul 15, 2004	39.41	39.54	39.41	39.54	917	-0.10(-0.25%)
Jul 14, 2004	39.31	39.64	39.31	39.64	2,097	+0.48(+1.23%)
Jul 13, 2004	39.16	39.16	39.16	39.16	262	-0.02(-0.04%)
Jul 12, 2004	39.18	39.18	39.18	39.18	131	+0.08(+0.19%)
Jul 09, 2004	38.90	39.10	38.90	39.10	1,573	+0.08(+0.22%)
Jul 08, 2004	39.06	39.28	39.01	39.02	1,835	-0.39(-0.99%)
Jul 07, 2004	39.09	39.41	39.09	39.41	27,399	+0.47(+1.19%)
Jul 06, 2004	39.14	39.16	38.90	38.94	3,015	-0.27(-0.70%)
Jul 02, 2004	39.19	39.22	38.99	39.22	1,835	-0.12(-0.31%)
Jul 01, 2004	39.92	39.92	39.22	39.34	6,161	-0.63(-1.58%)
Jun 30, 2004	39.74	39.97	39.74	39.97	25,825	+0.54(+1.37%)
Jun 29, 2004	39.28	39.43	39.28	39.43	262	+0.15(+0.39%)
Jun 28, 2004	39.59	39.59	39.28	39.28	2,097	-0.19(-0.48%)
Jun 25, 2004	39.60	39.60	39.44	39.47	524	+0.23(+0.58%)
Jun 24, 2004	39.28	39.39	39.24	39.24	1,704	-0.05(-0.12%)
Jun 23, 2004	38.90	39.28	38.90	39.28	917	+0.47(+1.22%)
Jun 22, 2004	38.43	38.81	38.38	38.81	1,048	-0.07(-0.18%)
Jun 21, 2004	38.67	38.88	38.63	38.88	2,884	+0.09(+0.24%)
Jun 18, 2004	38.66	38.85	38.66	38.79	2,753	+0.56(+1.48%)
Jun 17, 2004	38.12	38.22	38.12	38.22	524	+0.11(+0.30%)
Jun 16, 2004	37.77	38.11	37.77	38.11	393	+0.18(+0.46%)
Jun 15, 2004	37.94	37.94	37.88	37.93	26,612	+0.28(+0.75%)
Jun 14, 2004	37.67	37.67	37.61	37.65	1,310	-0.45(-1.18%)
Jun 10, 2004	38.16	38.16	38.10	38.10	524	+0.08(+0.22%)
Jun 09, 2004	38.38	38.38	38.02	38.02	393	-0.28(-0.74%)
Jun 08, 2004	38.32	38.32	38.18	38.30	393	-0.02(-0.04%)
Jun 07, 2004	38.09	38.32	38.09	38.32	917	+0.69(+1.82%)
Jun 04, 2004	37.49	37.77	37.49	37.63	1,442	+0.31(+0.82%)
Jun 03, 2004	37.67	37.67	37.32	37.32	655	-0.55(-1.45%)
Jun 02, 2004	37.63	37.87	37.63	37.87	524	+0.15(+0.40%)

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.