Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	36.17	36.17	35.86	36.16	9,600	+0.03(+0.08%)
Aug 30, 2004	36.30	36.35	36.10	36.13	2,500	-0.74(-2.01%)
Aug 27, 2004	36.58	36.90	36.58	36.87	3,400	+0.15(+0.41%)
Aug 26, 2004	36.70	36.72	36.48	36.72	1,600	+0.07(+0.19%)
Aug 25, 2004	36.25	36.79	36.10	36.65	19,800	+0.57(+1.58%)
Aug 24, 2004	36.65	36.65	36.00	36.08	19,800	-0.41(-1.12%)
Aug 23, 2004	36.70	36.70	36.49	36.49	4,800	-0.22(-0.60%)
Aug 20, 2004	36.28	36.71	36.28	36.71	7,400	+0.71(+1.97%)
Aug 19, 2004	36.03	36.17	35.77	36.00	4,400	-0.17(-0.47%)
Aug 18, 2004	35.33	36.28	35.33	36.17	5,800	+0.76(+2.15%)
Aug 17, 2004	35.60	35.62	35.35	35.41	5,700	+0.22(+0.63%)
Aug 16, 2004	34.50	35.24	34.50	35.19	12,100	+0.90(+2.62%)
Aug 13, 2004	34.78	34.78	34.29	34.29	3,300	-0.16(-0.46%)
Aug 12, 2004	34.72	34.75	34.45	34.45	13,800	-0.53(-1.52%)
Aug 11, 2004	34.62	35.03	34.62	34.98	5,500	-0.53(-1.49%)
Aug 10, 2004	35.27	35.55	35.16	35.51	700	+0.61(+1.75%)
Aug 09, 2004	34.82	35.07	34.82	34.90	3,900	+0.01(+0.03%)
Aug 06, 2004	35.15	35.21	34.75	34.89	29,700	-0.87(-2.43%)
Aug 05, 2004	36.46	36.50	35.76	35.76	15,700	-0.79(-2.16%)
Aug 04, 2004	35.52	36.55	35.52	36.55	77,600	-0.05(-0.14%)
Aug 03, 2004	36.85	36.85	36.60	36.60	4,100	-0.80(-2.14%)
Aug 02, 2004	36.95	37.40	36.75	37.40	7,800	+0.02(+0.05%)
Jul 30, 2004	37.36	37.38	37.30	37.38	2,200	+0.33(+0.89%)
Jul 29, 2004	36.98	37.25	36.82	37.05	5,700	+0.27(+0.73%)
Jul 28, 2004	36.80	36.80	36.06	36.78	3,400	-0.20(-0.54%)
Jul 27, 2004	36.25	36.98	36.25	36.98	6,400	+1.15(+3.21%)
Jul 26, 2004	36.40	36.40	35.75	35.83	16,200	-0.26(-0.72%)
Jul 23, 2004	36.40	36.46	35.95	36.09	4,300	-0.71(-1.93%)
Jul 22, 2004	36.67	36.94	36.20	36.80	5,300	-0.16(-0.43%)
Jul 21, 2004	38.40	38.42	36.96	36.96	16,800	-1.12(-2.94%)
Jul 20, 2004	37.15	38.08	37.15	38.08	10,000	+0.88(+2.37%)
Jul 19, 2004	37.37	37.51	37.20	37.20	4,100	-0.17(-0.45%)
Jul 16, 2004	38.10	38.10	37.30	37.37	8,900	-0.73(-1.92%)
Jul 15, 2004	37.90	38.15	37.84	38.10	6,500	+0.16(+0.42%)
Jul 14, 2004	37.65	38.37	37.65	37.94	7,900	-0.16(-0.42%)
Jul 13, 2004	37.98	38.10	37.93	38.10	2,300	+0.18(+0.47%)
Jul 12, 2004	37.92	38.16	37.78	37.92	3,800	-0.44(-1.15%)
Jul 09, 2004	38.38	38.38	38.16	38.36	4,800	+0.20(+0.52%)
Jul 08, 2004	38.41	38.70	38.16	38.16	10,100	-0.92(-2.35%)
Jul 07, 2004	39.15	39.15	39.00	39.08	2,900	-0.15(-0.38%)
Jul 06, 2004	39.42	39.42	39.00	39.23	4,000	-0.62(-1.56%)
Jul 02, 2004	39.84	39.85	39.50	39.85	10,000	-0.06(-0.15%)
Jul 01, 2004	40.34	40.34	39.68	39.91	7,800	-0.47(-1.16%)
Jun 30, 2004	40.35	40.56	40.12	40.38	5,600	+0.36(+0.91%)
Jun 29, 2004	40.05	40.27	40.02	40.02	5,800	+0.07(+0.17%)
Jun 28, 2004	40.25	40.42	39.80	39.95	10,700	+0.05(+0.13%)
Jun 25, 2004	39.83	40.10	39.83	39.90	3,700	+0.19(+0.48%)
Jun 24, 2004	39.75	40.01	39.56	39.71	21,200	-0.14(-0.35%)
Jun 23, 2004	39.03	39.85	39.03	39.85	6,400	+0.75(+1.92%)
Jun 22, 2004	38.89	39.14	38.77	39.10	10,700	+0.25(+0.64%)
Jun 21, 2004	39.27	39.27	38.85	38.85	1,900	-0.38(-0.97%)
Jun 18, 2004	38.77	39.36	38.77	39.23	6,600	+0.29(+0.74%)
Jun 17, 2004	38.95	39.11	38.90	38.94	3,800	-0.31(-0.79%)
Jun 16, 2004	38.98	39.25	38.92	39.25	9,500	+0.08(+0.20%)
Jun 15, 2004	39.07	39.17	38.85	39.17	3,800	+0.68(+1.77%)
Jun 14, 2004	38.90	38.90	38.49	38.49	2,200	-0.68(-1.74%)
Jun 10, 2004	39.20	39.22	39.08	39.17	6,700	+0.16(+0.41%)
Jun 09, 2004	39.62	39.62	39.01	39.01	3,400	-0.54(-1.37%)
Jun 08, 2004	39.50	39.72	39.44	39.55	15,800	+0.00(+0.00%)
Jun 07, 2004	39.00	39.55	38.99	39.55	9,000	+0.90(+2.33%)
Jun 04, 2004	38.67	38.90	38.48	38.65	43,900	+0.41(+1.07%)
Jun 03, 2004	38.62	38.63	38.17	38.24	14,700	-0.57(-1.47%)
Jun 02, 2004	38.50	38.85	38.47	38.81	35,000	+0.41(+1.07%)

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.