Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	72.58	72.74	72.40	72.43	546,290	+0.00(+0.00%)
Aug 30, 2004	72.42	72.46	72.31	72.43	70,726	+0.07(+0.10%)
Aug 27, 2004	72.38	72.41	72.33	72.36	71,575	+0.05(+0.07%)
Aug 26, 2004	72.24	72.35	72.14	72.31	66,199	+0.13(+0.19%)
Aug 25, 2004	72.17	72.31	72.10	72.18	98,875	+0.01(+0.01%)
Aug 24, 2004	71.93	72.19	71.93	72.17	55,732	+0.01(+0.01%)
Aug 23, 2004	72.17	72.22	71.97	72.17	57,429	+0.02(+0.03%)
Aug 20, 2004	72.38	72.38	72.14	72.14	81,901	-0.21(-0.29%)
Aug 19, 2004	72.19	72.36	72.11	72.36	46,255	+0.24(+0.33%)
Aug 18, 2004	72.38	72.39	72.12	72.12	67,048	-0.23(-0.32%)
Aug 17, 2004	72.17	72.35	72.11	72.35	383,336	+0.21(+0.29%)
Aug 16, 2004	72.14	72.14	72.00	72.14	23,198	-0.08(-0.12%)
Aug 13, 2004	72.21	72.22	72.11	72.22	26,168	+0.14(+0.20%)
Aug 12, 2004	71.76	72.08	71.76	72.08	24,895	+0.15(+0.21%)
Aug 11, 2004	71.88	72.03	71.78	71.93	31,261	+0.05(+0.07%)
Aug 10, 2004	72.10	72.11	71.85	71.88	40,172	-0.19(-0.26%)
Aug 09, 2004	72.10	72.13	71.97	72.07	32,817	+0.05(+0.07%)
Aug 06, 2004	72.01	72.21	72.01	72.02	63,370	+0.46(+0.64%)
Aug 05, 2004	71.52	71.60	71.47	71.56	398,189	+0.05(+0.07%)
Aug 04, 2004	71.25	71.54	71.25	71.52	301,577	+0.16(+0.22%)
Aug 03, 2004	71.32	71.45	71.26	71.36	109,484	+0.10(+0.14%)
Aug 02, 2004	71.46	71.46	71.23	71.26	39,889	-0.25(-0.35%)
Jul 30, 2004	71.20	71.52	71.20	71.51	44,274	+0.52(+0.74%)
Jul 29, 2004	71.11	71.19	70.97	70.98	68,180	-0.16(-0.23%)
Jul 28, 2004	71.04	71.15	70.89	71.15	43,567	+0.11(+0.15%)
Jul 27, 2004	71.32	71.32	70.90	71.04	28,997	-0.16(-0.23%)
Jul 26, 2004	71.40	71.41	71.20	71.20	114,576	-0.33(-0.46%)
Jul 23, 2004	71.50	71.54	71.30	71.54	58,278	+0.16(+0.23%)
Jul 22, 2004	71.39	71.40	71.26	71.37	49,508	+0.16(+0.22%)
Jul 21, 2004	71.23	71.40	71.12	71.22	46,537	-0.17(-0.24%)
Jul 20, 2004	71.58	71.65	71.26	71.39	88,125	-0.19(-0.27%)
Jul 19, 2004	71.75	71.75	71.56	71.58	18,388	-0.11(-0.15%)
Jul 16, 2004	71.41	71.68	71.41	71.68	83,174	+0.47(+0.67%)
Jul 15, 2004	71.20	71.33	71.19	71.21	34,797	-0.13(-0.19%)
Jul 14, 2004	71.39	71.39	71.22	71.35	55,166	+0.04(+0.06%)
Jul 13, 2004	71.32	71.32	71.18	71.30	74,687	-0.08(-0.11%)
Jul 12, 2004	71.26	71.38	71.26	71.38	74,404	+0.21(+0.30%)
Jul 09, 2004	71.38	71.42	71.17	71.17	602,022	-0.21(-0.30%)
Jul 08, 2004	71.36	71.42	71.25	71.38	104,957	+0.08(+0.11%)
Jul 07, 2004	71.31	71.37	71.23	71.30	42,011	-0.04(-0.06%)
Jul 06, 2004	71.39	71.44	71.22	71.35	39,465	-0.05(-0.07%)
Jul 02, 2004	71.39	71.47	71.23	71.39	229,860	+0.45(+0.64%)
Jul 01, 2004	70.90	70.98	70.71	70.94	448,263	-0.13(-0.19%)
Jun 30, 2004	70.79	71.08	70.76	71.08	32,958	+0.56(+0.79%)
Jun 29, 2004	70.28	70.77	70.28	70.52	319,258	-0.13(-0.18%)
Jun 28, 2004	70.69	70.73	70.55	70.65	109,625	-0.23(-0.33%)
Jun 25, 2004	70.86	70.94	70.76	70.88	46,962	-0.02(-0.03%)
Jun 24, 2004	70.90	70.98	70.79	70.90	59,551	+0.27(+0.38%)
Jun 23, 2004	70.62	70.69	70.55	70.63	34,797	-0.06(-0.08%)
Jun 22, 2004	70.65	70.69	70.52	70.69	56,439	-0.03(-0.04%)
Jun 21, 2004	70.69	70.72	70.54	70.72	44,557	+0.09(+0.13%)
Jun 18, 2004	70.56	70.72	70.45	70.62	67,472	+0.11(+0.15%)
Jun 17, 2004	70.44	70.60	70.24	70.52	80,769	+0.08(+0.11%)
Jun 16, 2004	70.58	70.58	70.34	70.44	78,647	-0.14(-0.20%)
Jun 15, 2004	70.33	70.61	70.28	70.58	82,325	+0.59(+0.85%)
Jun 14, 2004	69.99	70.16	69.88	69.99	103,967	-0.20(-0.28%)
Jun 10, 2004	70.23	70.32	70.06	70.19	70,019	-0.07(-0.10%)
Jun 09, 2004	70.10	70.26	70.09	70.26	127,590	+0.02(+0.03%)
Jun 08, 2004	70.33	70.38	70.20	70.24	374,001	-0.17(-0.24%)
Jun 07, 2004	70.33	70.41	70.12	70.41	55,590	+0.07(+0.10%)
Jun 04, 2004	70.41	70.41	70.26	70.33	42,577	-0.15(-0.21%)
Jun 03, 2004	70.34	70.48	70.34	70.48	129,995	-0.03(-0.04%)
Jun 02, 2004	70.48	70.53	70.34	70.51	277,388	+0.03(+0.04%)

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.