Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	70.55	70.71	70.38	70.41	561,990	+0.00(+0.00%)
Aug 30, 2004	70.40	70.44	70.29	70.41	72,758	+0.07(+0.10%)
Aug 27, 2004	70.36	70.39	70.31	70.34	73,632	+0.05(+0.07%)
Aug 26, 2004	70.22	70.33	70.13	70.29	68,102	+0.13(+0.19%)
Aug 25, 2004	70.16	70.29	70.09	70.16	101,717	+0.01(+0.01%)
Aug 24, 2004	69.92	70.17	69.92	70.16	57,334	+0.01(+0.01%)
Aug 23, 2004	70.16	70.20	69.96	70.15	59,080	+0.02(+0.03%)
Aug 20, 2004	70.36	70.36	70.13	70.13	84,254	-0.21(-0.29%)
Aug 19, 2004	70.18	70.33	70.09	70.33	47,584	+0.23(+0.33%)
Aug 18, 2004	70.36	70.37	70.10	70.10	68,975	-0.23(-0.32%)
Aug 17, 2004	70.16	70.33	70.09	70.33	394,353	+0.21(+0.29%)
Aug 16, 2004	70.12	70.12	69.98	70.12	23,864	-0.08(-0.12%)
Aug 13, 2004	70.20	70.20	70.09	70.20	26,920	+0.14(+0.20%)
Aug 12, 2004	69.76	70.07	69.76	70.07	25,611	+0.14(+0.21%)
Aug 11, 2004	69.87	70.02	69.77	69.92	32,159	+0.05(+0.07%)
Aug 10, 2004	70.09	70.09	69.84	69.87	41,327	-0.19(-0.26%)
Aug 09, 2004	70.09	70.12	69.96	70.06	33,760	+0.05(+0.07%)
Aug 06, 2004	70.00	70.19	70.00	70.01	65,192	+0.45(+0.64%)
Aug 05, 2004	69.52	69.60	69.48	69.57	409,632	+0.05(+0.07%)
Aug 04, 2004	69.26	69.54	69.26	69.52	310,244	+0.15(+0.22%)
Aug 03, 2004	69.32	69.46	69.27	69.37	112,630	+0.10(+0.14%)
Aug 02, 2004	69.46	69.46	69.24	69.27	41,036	-0.24(-0.35%)
Jul 30, 2004	69.21	69.52	69.21	69.51	45,547	+0.51(+0.74%)
Jul 29, 2004	69.13	69.20	68.99	69.00	70,139	-0.16(-0.23%)
Jul 28, 2004	69.06	69.16	68.91	69.16	44,819	+0.10(+0.15%)
Jul 27, 2004	69.33	69.33	68.92	69.06	29,831	-0.16(-0.23%)
Jul 26, 2004	69.41	69.41	69.21	69.21	117,869	-0.32(-0.46%)
Jul 23, 2004	69.50	69.54	69.31	69.54	59,953	+0.16(+0.23%)
Jul 22, 2004	69.40	69.41	69.27	69.38	50,931	+0.15(+0.22%)
Jul 21, 2004	69.24	69.41	69.13	69.23	47,875	-0.16(-0.24%)
Jul 20, 2004	69.58	69.65	69.27	69.39	90,657	-0.19(-0.27%)
Jul 19, 2004	69.74	69.74	69.57	69.58	18,917	-0.10(-0.15%)
Jul 16, 2004	69.41	69.68	69.41	69.68	85,564	+0.46(+0.67%)
Jul 15, 2004	69.21	69.34	69.20	69.22	35,797	-0.13(-0.19%)
Jul 14, 2004	69.40	69.40	69.23	69.35	56,751	+0.04(+0.06%)
Jul 13, 2004	69.33	69.33	69.19	69.31	76,833	-0.07(-0.11%)
Jul 12, 2004	69.27	69.39	69.27	69.39	76,542	+0.20(+0.30%)
Jul 09, 2004	69.39	69.42	69.18	69.18	619,324	-0.21(-0.30%)
Jul 08, 2004	69.37	69.42	69.26	69.39	107,974	+0.08(+0.11%)
Jul 07, 2004	69.32	69.37	69.24	69.31	43,218	-0.04(-0.06%)
Jul 06, 2004	69.40	69.44	69.23	69.35	40,599	-0.05(-0.07%)
Jul 02, 2004	69.40	69.47	69.24	69.40	236,466	+0.44(+0.64%)
Jul 01, 2004	68.92	68.99	68.73	68.96	461,146	-0.13(-0.19%)
Jun 30, 2004	68.82	69.10	68.78	69.09	33,905	+0.54(+0.79%)
Jun 29, 2004	68.31	68.79	68.31	68.55	328,433	-0.12(-0.18%)
Jun 28, 2004	68.72	68.75	68.58	68.67	112,776	-0.23(-0.33%)
Jun 25, 2004	68.89	68.96	68.78	68.90	48,311	-0.02(-0.03%)
Jun 24, 2004	68.92	68.99	68.81	68.92	61,263	+0.26(+0.38%)
Jun 23, 2004	68.64	68.72	68.58	68.66	35,797	-0.06(-0.08%)
Jun 22, 2004	68.68	68.71	68.55	68.71	58,061	-0.03(-0.04%)
Jun 21, 2004	68.71	68.74	68.57	68.74	45,838	+0.09(+0.13%)
Jun 18, 2004	68.59	68.75	68.49	68.65	69,412	+0.10(+0.15%)
Jun 17, 2004	68.47	68.63	68.28	68.55	83,090	+0.08(+0.11%)
Jun 16, 2004	68.61	68.61	68.38	68.47	80,907	-0.14(-0.20%)
Jun 15, 2004	68.37	68.64	68.32	68.61	84,691	+0.58(+0.85%)
Jun 14, 2004	68.03	68.20	67.93	68.03	106,955	-0.19(-0.28%)
Jun 10, 2004	68.27	68.36	68.10	68.23	72,031	-0.07(-0.10%)
Jun 09, 2004	68.14	68.30	68.14	68.29	131,257	+0.02(+0.03%)
Jun 08, 2004	68.37	68.41	68.24	68.27	384,749	-0.16(-0.24%)
Jun 07, 2004	68.37	68.44	68.16	68.44	57,188	+0.07(+0.10%)
Jun 04, 2004	68.44	68.44	68.29	68.37	43,800	-0.14(-0.21%)
Jun 03, 2004	68.38	68.51	68.38	68.51	133,730	-0.03(-0.04%)
Jun 02, 2004	68.51	68.56	68.38	68.54	285,360	+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.