Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.02	46.11	45.73	46.11	659,819	+0.17(+0.37%)
Aug 30, 2004	46.09	46.19	45.92	45.94	78,464	-0.35(-0.76%)
Aug 27, 2004	46.13	46.31	46.10	46.29	115,320	+0.19(+0.41%)
Aug 26, 2004	46.01	46.18	45.98	46.10	191,345	-0.03(-0.07%)
Aug 25, 2004	45.72	46.15	45.66	46.13	252,601	+0.40(+0.87%)
Aug 24, 2004	45.87	45.93	45.57	45.73	85,655	+0.02(+0.05%)
Aug 23, 2004	45.87	45.97	45.69	45.71	85,784	-0.11(-0.24%)
Aug 20, 2004	45.49	45.92	45.49	45.82	123,539	+0.35(+0.77%)
Aug 19, 2004	45.58	45.61	45.28	45.47	102,221	-0.20(-0.44%)
Aug 18, 2004	45.06	45.67	45.00	45.67	151,535	+0.55(+1.21%)
Aug 17, 2004	45.16	45.23	45.02	45.13	131,373	+0.16(+0.36%)
Aug 16, 2004	44.39	45.01	44.39	44.96	197,380	+0.65(+1.48%)
Aug 13, 2004	44.39	44.48	44.22	44.31	163,991	+0.02(+0.04%)
Aug 12, 2004	44.58	44.76	44.28	44.29	227,302	-0.55(-1.22%)
Aug 11, 2004	44.54	44.85	44.39	44.84	315,269	-0.04(-0.09%)
Aug 10, 2004	44.63	44.88	44.47	44.88	62,797	+0.52(+1.18%)
Aug 09, 2004	44.47	44.52	44.35	44.35	153,846	+0.03(+0.07%)
Aug 06, 2004	44.54	45.40	44.25	44.32	227,687	-0.61(-1.35%)
Aug 05, 2004	45.83	45.83	44.92	44.93	145,627	-0.80(-1.75%)
Aug 04, 2004	45.54	45.90	45.48	45.73	121,613	+0.04(+0.09%)
Aug 03, 2004	45.94	46.06	45.69	45.69	185,309	-0.44(-0.96%)
Aug 02, 2004	45.78	46.16	45.72	46.14	271,222	+0.14(+0.30%)
Jul 30, 2004	45.76	46.00	45.70	46.00	348,530	+0.23(+0.51%)
Jul 29, 2004	45.86	45.95	45.63	45.76	140,234	+0.21(+0.46%)
Jul 28, 2004	45.49	45.73	45.02	45.55	720,433	-0.02(-0.05%)
Jul 27, 2004	45.16	45.63	45.16	45.58	141,004	+0.50(+1.11%)
Jul 26, 2004	45.41	45.41	44.91	45.08	148,067	-0.24(-0.53%)
Jul 23, 2004	45.51	45.51	45.13	45.32	422,500	-0.40(-0.87%)
Jul 22, 2004	45.47	45.80	45.20	45.72	176,833	+0.28(+0.62%)
Jul 21, 2004	46.52	46.52	45.44	45.44	622,449	-0.81(-1.75%)
Jul 20, 2004	45.95	46.25	45.84	46.25	197,123	+0.40(+0.87%)
Jul 19, 2004	45.94	46.10	45.74	45.85	219,212	-0.09(-0.19%)
Jul 16, 2004	46.33	46.35	45.92	45.94	114,807	-0.11(-0.24%)
Jul 15, 2004	46.31	46.46	46.04	46.04	46,616	-0.30(-0.64%)
Jul 14, 2004	46.22	46.67	46.22	46.34	40,580	-0.13(-0.28%)
Jul 13, 2004	46.41	46.52	46.40	46.47	77,822	+0.01(+0.02%)
Jul 12, 2004	46.29	46.53	46.14	46.46	508,798	+0.05(+0.12%)
Jul 09, 2004	46.36	46.49	46.32	46.41	516,246	+0.09(+0.20%)
Jul 08, 2004	46.53	46.67	46.27	46.32	141,004	-0.30(-0.65%)
Jul 07, 2004	46.57	46.79	46.53	46.62	75,125	+0.02(+0.03%)
Jul 06, 2004	46.79	46.79	46.43	46.61	73,841	-0.30(-0.65%)
Jul 02, 2004	47.15	47.15	46.84	46.91	119,943	-0.14(-0.30%)
Jul 01, 2004	47.62	47.62	46.90	47.05	742,521	-0.55(-1.15%)
Jun 30, 2004	47.43	47.69	47.24	47.59	54,963	+0.24(+0.51%)
Jun 29, 2004	47.20	47.41	47.19	47.35	661,360	+0.23(+0.48%)
Jun 28, 2004	47.50	47.59	47.13	47.13	112,752	-0.13(-0.28%)
Jun 25, 2004	47.55	47.73	47.26	47.26	482,729	-0.51(-1.06%)
Jun 24, 2004	47.80	47.94	47.70	47.77	297,804	-0.15(-0.31%)
Jun 23, 2004	47.46	47.91	47.33	47.91	182,227	+0.48(+1.00%)
Jun 22, 2004	47.13	47.50	47.01	47.44	551,305	+0.17(+0.36%)
Jun 21, 2004	47.56	47.61	47.26	47.27	80,005	-0.23(-0.49%)
Jun 18, 2004	47.39	47.68	47.32	47.50	130,088	+0.07(+0.15%)
Jun 17, 2004	47.31	47.43	47.17	47.43	60,100	+0.01(+0.02%)
Jun 16, 2004	47.50	47.50	47.26	47.42	41,607	+0.06(+0.13%)
Jun 15, 2004	47.47	47.58	47.23	47.36	51,239	+0.30(+0.65%)
Jun 14, 2004	47.34	47.36	46.94	47.06	65,237	-0.49(-1.03%)
Jun 10, 2004	47.34	47.55	47.34	47.55	112,623	+0.14(+0.30%)
Jun 09, 2004	47.73	47.74	47.36	47.41	120,329	-0.40(-0.83%)
Jun 08, 2004	47.70	47.81	47.56	47.80	339,926	+0.07(+0.15%)
Jun 07, 2004	47.20	47.77	47.20	47.73	14,001,582	+0.68(+1.44%)
Jun 04, 2004	47.15	47.28	47.01	47.06	122,897	+0.30(+0.63%)
Jun 03, 2004	47.10	47.14	46.76	46.76	201,104	-0.44(-0.92%)
Jun 02, 2004	47.19	47.29	46.84	47.20	184,025	+0.28(+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.