Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	40.74	40.91	40.51	40.91	155,604	+0.29(+0.71%)
Aug 30, 2004	40.81	40.88	40.58	40.62	313,430	-0.24(-0.58%)
Aug 27, 2004	40.88	40.96	40.73	40.86	672,807	+0.09(+0.21%)
Aug 26, 2004	40.64	40.85	40.62	40.78	1,783,696	+0.09(+0.23%)
Aug 25, 2004	40.52	40.81	40.37	40.68	407,404	+0.27(+0.66%)
Aug 24, 2004	40.60	40.60	40.31	40.42	152,412	+0.00(+0.00%)
Aug 23, 2004	40.63	40.65	40.35	40.42	529,556	-0.11(-0.27%)
Aug 20, 2004	40.22	40.64	40.22	40.52	468,619	+0.24(+0.59%)
Aug 19, 2004	40.29	40.36	40.06	40.29	112,851	-0.09(-0.21%)
Aug 18, 2004	39.89	40.37	39.83	40.37	138,947	+0.40(+0.99%)
Aug 17, 2004	39.95	40.07	39.81	39.98	96,749	+0.27(+0.69%)
Aug 16, 2004	39.18	39.86	39.18	39.70	469,035	+0.40(+1.03%)
Aug 13, 2004	39.32	39.33	39.02	39.30	866,862	+0.08(+0.20%)
Aug 12, 2004	39.59	39.59	39.14	39.22	254,853	-0.40(-1.00%)
Aug 11, 2004	39.55	39.71	39.31	39.62	181,978	-0.14(-0.34%)
Aug 10, 2004	39.43	39.75	39.37	39.75	357,849	+0.44(+1.12%)
Aug 09, 2004	39.23	39.44	39.23	39.31	362,846	+0.06(+0.15%)
Aug 06, 2004	39.51	39.68	39.12	39.26	386,722	-0.50(-1.27%)
Aug 05, 2004	40.36	40.44	39.75	39.76	386,860	-0.63(-1.55%)
Aug 04, 2004	40.36	40.53	40.16	40.39	130,896	-0.11(-0.27%)
Aug 03, 2004	40.53	40.69	40.44	40.49	263,320	-0.09(-0.21%)
Aug 02, 2004	40.42	40.70	40.27	40.58	162,267	+0.13(+0.32%)
Jul 30, 2004	40.47	40.49	40.27	40.45	183,505	-0.04(-0.09%)
Jul 29, 2004	40.41	40.57	40.29	40.49	483,472	+0.25(+0.63%)
Jul 28, 2004	40.12	40.30	39.80	40.24	370,203	+0.12(+0.29%)
Jul 27, 2004	39.86	40.22	39.84	40.12	210,295	+0.40(+1.02%)
Jul 26, 2004	39.81	39.96	39.54	39.72	528,723	-0.01(-0.02%)
Jul 23, 2004	39.97	39.98	39.69	39.72	247,218	-0.25(-0.61%)
Jul 22, 2004	39.82	40.12	39.54	39.97	534,970	+0.06(+0.16%)
Jul 21, 2004	40.62	40.74	39.83	39.90	351,325	-0.66(-1.62%)
Jul 20, 2004	40.11	40.56	40.03	40.56	422,257	+0.39(+0.97%)
Jul 19, 2004	40.15	40.34	40.02	40.17	655,040	-0.08(-0.20%)
Jul 16, 2004	40.36	40.47	40.11	40.25	142,418	+0.08(+0.20%)
Jul 15, 2004	40.44	40.52	40.17	40.17	134,644	-0.27(-0.68%)
Jul 14, 2004	40.26	40.68	40.26	40.44	106,605	-0.01(-0.02%)
Jul 13, 2004	40.47	40.55	40.36	40.45	175,871	-0.04(-0.11%)
Jul 12, 2004	40.49	40.55	40.21	40.49	619,782	+0.09(+0.23%)
Jul 09, 2004	40.46	40.49	40.25	40.40	193,083	+0.12(+0.30%)
Jul 08, 2004	40.55	40.57	40.23	40.28	249,995	-0.35(-0.85%)
Jul 07, 2004	40.55	40.71	40.45	40.62	464,871	+0.11(+0.27%)
Jul 06, 2004	40.69	40.73	40.38	40.52	206,131	-0.35(-0.85%)
Jul 02, 2004	40.90	40.97	40.70	40.86	174,066	-0.07(-0.18%)
Jul 01, 2004	41.27	41.29	40.67	40.93	346,883	-0.33(-0.80%)
Jun 30, 2004	41.09	41.34	40.96	41.27	1,024,133	+0.22(+0.54%)
Jun 29, 2004	40.96	41.12	40.91	41.04	167,681	+0.13(+0.32%)
Jun 28, 2004	41.33	41.36	40.91	40.91	187,808	-0.44(-1.06%)
Jun 25, 2004	41.44	41.65	41.28	41.35	145,194	-0.09(-0.21%)
Jun 24, 2004	41.37	41.58	40.70	41.44	260,822	+0.01(+0.03%)
Jun 23, 2004	41.17	41.51	41.03	41.42	350,076	+0.26(+0.63%)
Jun 22, 2004	40.98	41.16	40.80	41.16	240,972	+0.19(+0.46%)
Jun 21, 2004	41.20	41.25	40.93	40.98	236,253	-0.12(-0.28%)
Jun 18, 2004	41.01	41.28	40.92	41.09	189,890	+0.08(+0.19%)
Jun 17, 2004	40.96	41.06	40.78	41.01	122,290	+0.04(+0.09%)
Jun 16, 2004	40.88	41.04	40.85	40.98	817,863	+0.01(+0.04%)
Jun 15, 2004	40.85	41.10	40.75	40.96	241,389	+0.37(+0.91%)
Jun 14, 2004	41.03	41.03	40.57	40.60	287,751	-0.55(-1.33%)
Jun 10, 2004	41.06	41.15	41.00	41.14	247,913	+0.26(+0.63%)
Jun 09, 2004	41.20	41.21	40.88	40.88	319,538	-0.42(-1.01%)
Jun 08, 2004	41.21	41.30	41.08	41.30	892,958	-0.03(-0.07%)
Jun 07, 2004	40.72	41.33	40.72	41.33	250,966	+0.67(+1.65%)
Jun 04, 2004	40.65	40.83	40.55	40.66	298,717	+0.35(+0.88%)
Jun 03, 2004	40.67	40.67	40.31	40.31	132,701	-0.45(-1.10%)
Jun 02, 2004	40.70	40.83	40.49	40.75	214,182	+0.24(+0.60%)

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.