Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.71	40.16	39.71	40.16	84,418	+0.62(+1.57%)
Aug 30, 2004	39.87	39.93	39.45	39.54	16,141	-0.17(-0.44%)
Aug 27, 2004	39.59	39.82	39.59	39.72	49,391	+0.38(+0.96%)
Aug 26, 2004	39.24	39.39	38.94	39.34	177,229	+0.07(+0.19%)
Aug 25, 2004	39.05	39.27	39.05	39.27	127,676	+0.32(+0.81%)
Aug 24, 2004	39.04	39.15	38.88	38.95	94,102	-0.48(-1.23%)
Aug 23, 2004	39.71	39.87	39.32	39.43	61,336	-0.33(-0.83%)
Aug 20, 2004	39.96	40.08	39.76	39.76	74,733	+0.27(+0.69%)
Aug 19, 2004	39.57	39.76	39.45	39.49	38,900	-0.01(-0.03%)
Aug 18, 2004	39.09	39.50	39.06	39.50	335,574	+0.44(+1.13%)
Aug 17, 2004	39.66	39.66	39.06	39.06	164,155	-0.77(-1.94%)
Aug 16, 2004	39.46	39.92	39.45	39.84	226,460	+0.39(+0.99%)
Aug 13, 2004	39.46	39.60	39.27	39.45	133,002	+0.35(+0.90%)
Aug 12, 2004	39.56	39.65	39.09	39.09	205,476	-0.32(-0.82%)
Aug 11, 2004	39.53	39.65	39.13	39.41	380,930	-0.22(-0.56%)
Aug 10, 2004	39.96	39.99	39.59	39.64	1,413,317	-0.17(-0.42%)
Aug 09, 2004	39.87	40.27	39.71	39.81	119,928	+0.28(+0.71%)
Aug 06, 2004	40.20	40.29	39.50	39.53	90,713	-0.67(-1.66%)
Aug 05, 2004	40.73	40.73	40.18	40.20	59,560	-0.38(-0.95%)
Aug 04, 2004	41.19	41.19	40.58	40.58	72,635	-0.79(-1.92%)
Aug 03, 2004	41.29	41.41	41.19	41.37	34,542	+0.46(+1.14%)
Aug 02, 2004	40.89	40.91	40.46	40.91	154,631	+0.02(+0.05%)
Jul 30, 2004	40.95	41.04	40.83	40.89	370,761	+0.15(+0.38%)
Jul 29, 2004	40.64	40.80	40.34	40.73	29,538	+0.37(+0.92%)
Jul 28, 2004	39.89	40.36	39.88	40.36	10,007	+0.45(+1.13%)
Jul 27, 2004	39.49	39.92	39.46	39.91	29,699	+0.11(+0.28%)
Jul 26, 2004	39.94	40.01	39.54	39.80	27,117	-0.11(-0.28%)
Jul 23, 2004	40.11	40.13	39.81	39.91	72,150	-0.33(-0.83%)
Jul 22, 2004	40.02	40.38	40.02	40.24	29,699	+0.19(+0.46%)
Jul 21, 2004	40.73	40.77	40.06	40.06	152,533	-0.79(-1.93%)
Jul 20, 2004	40.88	40.98	40.78	40.85	42,451	-0.11(-0.27%)
Jul 19, 2004	41.09	41.22	40.87	40.96	38,900	-0.27(-0.66%)
Jul 16, 2004	41.04	41.27	40.99	41.23	21,629	+0.54(+1.32%)
Jul 15, 2004	40.68	40.79	40.62	40.69	27,924	+0.08(+0.20%)
Jul 14, 2004	40.05	40.63	40.05	40.61	48,261	+0.28(+0.71%)
Jul 13, 2004	40.36	40.36	40.00	40.33	69,729	-0.16(-0.40%)
Jul 12, 2004	40.73	40.73	40.31	40.49	85,225	-0.03(-0.08%)
Jul 09, 2004	40.64	40.70	40.50	40.52	24,211	+0.26(+0.65%)
Jul 08, 2004	40.15	40.51	40.15	40.26	124,286	-0.05(-0.12%)
Jul 07, 2004	40.03	40.38	39.99	40.31	39,061	+0.06(+0.14%)
Jul 06, 2004	40.29	40.35	40.08	40.25	27,117	+0.31(+0.78%)
Jul 02, 2004	39.89	40.05	39.79	39.94	44,872	+0.12(+0.30%)
Jul 01, 2004	39.94	39.99	39.50	39.82	58,592	-0.11(-0.28%)
Jun 30, 2004	39.67	39.94	39.47	39.94	17,109	+0.27(+0.67%)
Jun 29, 2004	39.39	39.77	39.39	39.67	37,931	-0.07(-0.19%)
Jun 28, 2004	40.27	40.30	39.62	39.74	51,974	-0.35(-0.88%)
Jun 25, 2004	40.32	40.43	40.08	40.10	28,731	-0.30(-0.74%)
Jun 24, 2004	40.56	40.56	40.36	40.39	59,560	-0.12(-0.29%)
Jun 23, 2004	39.85	40.55	39.85	40.51	86,032	+0.52(+1.30%)
Jun 22, 2004	39.81	40.05	39.65	39.99	40,998	+0.19(+0.47%)
Jun 21, 2004	40.07	40.14	39.81	39.81	48,746	-0.34(-0.85%)
Jun 18, 2004	40.13	40.23	40.01	40.15	52,942	+0.30(+0.75%)
Jun 17, 2004	39.66	39.98	39.60	39.85	63,757	+0.28(+0.70%)
Jun 16, 2004	39.33	39.63	39.32	39.57	136,715	+0.55(+1.40%)
Jun 15, 2004	38.87	39.06	38.79	39.02	23,404	+0.58(+1.50%)
Jun 14, 2004	38.35	38.56	38.32	38.45	50,360	-0.45(-1.15%)
Jun 10, 2004	38.60	38.95	38.60	38.89	20,822	+0.48(+1.24%)
Jun 09, 2004	38.62	38.66	38.22	38.42	63,434	-0.34(-0.88%)
Jun 08, 2004	38.96	39.19	38.70	38.76	58,753	-0.42(-1.08%)
Jun 07, 2004	38.54	39.18	38.54	39.18	38,254	+0.71(+1.84%)
Jun 04, 2004	38.49	38.63	38.26	38.47	39,384	-0.09(-0.22%)
Jun 03, 2004	38.92	38.97	38.56	38.56	31,313	-0.31(-0.80%)
Jun 02, 2004	38.97	39.14	38.79	38.87	25,502	+0.15(+0.38%)

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.