Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	73.96	74.13	73.78	73.82	536,060	+0.00(+0.00%)
Aug 30, 2004	73.80	73.85	73.69	73.82	69,401	+0.07(+0.10%)
Aug 27, 2004	73.77	73.79	73.71	73.74	70,234	+0.05(+0.07%)
Aug 26, 2004	73.62	73.73	73.52	73.69	64,960	+0.14(+0.19%)
Aug 25, 2004	73.55	73.69	73.48	73.56	97,023	+0.01(+0.01%)
Aug 24, 2004	73.30	73.56	73.30	73.55	54,688	+0.01(+0.01%)
Aug 23, 2004	73.55	73.60	73.35	73.54	56,354	+0.02(+0.03%)
Aug 20, 2004	73.77	73.77	73.52	73.52	80,367	-0.22(-0.29%)
Aug 19, 2004	73.57	73.74	73.48	73.74	45,388	+0.24(+0.33%)
Aug 18, 2004	73.77	73.77	73.49	73.49	65,793	-0.24(-0.32%)
Aug 17, 2004	73.55	73.73	73.48	73.73	376,158	+0.22(+0.29%)
Aug 16, 2004	73.51	73.51	73.37	73.51	22,763	-0.09(-0.12%)
Aug 13, 2004	73.59	73.60	73.48	73.60	25,678	+0.14(+0.20%)
Aug 12, 2004	73.13	73.46	73.13	73.46	24,429	+0.15(+0.21%)
Aug 11, 2004	73.25	73.41	73.15	73.30	30,675	+0.05(+0.07%)
Aug 10, 2004	73.48	73.48	73.22	73.25	39,420	-0.19(-0.26%)
Aug 09, 2004	73.48	73.51	73.34	73.45	32,202	+0.05(+0.07%)
Aug 06, 2004	73.38	73.59	73.38	73.40	62,184	+0.47(+0.64%)
Aug 05, 2004	72.88	72.97	72.84	72.93	390,733	+0.05(+0.07%)
Aug 04, 2004	72.61	72.91	72.61	72.88	295,929	+0.16(+0.22%)
Aug 03, 2004	72.68	72.81	72.62	72.72	107,434	+0.10(+0.14%)
Aug 02, 2004	72.82	72.82	72.59	72.62	39,142	-0.25(-0.35%)
Jul 30, 2004	72.56	72.89	72.56	72.87	43,445	+0.53(+0.74%)
Jul 29, 2004	72.47	72.55	72.33	72.34	66,903	-0.17(-0.23%)
Jul 28, 2004	72.40	72.51	72.24	72.51	42,751	+0.11(+0.15%)
Jul 27, 2004	72.69	72.69	72.25	72.40	28,454	-0.17(-0.23%)
Jul 26, 2004	72.76	72.77	72.56	72.56	112,431	-0.34(-0.46%)
Jul 23, 2004	72.87	72.90	72.66	72.90	57,187	+0.17(+0.23%)
Jul 22, 2004	72.76	72.76	72.62	72.74	48,581	+0.16(+0.22%)
Jul 21, 2004	72.58	72.76	72.48	72.58	45,666	-0.17(-0.24%)
Jul 20, 2004	72.94	73.02	72.62	72.75	86,474	-0.19(-0.27%)
Jul 19, 2004	73.12	73.12	72.93	72.94	18,044	-0.11(-0.15%)
Jul 16, 2004	72.77	73.05	72.77	73.05	81,616	+0.48(+0.67%)
Jul 15, 2004	72.56	72.69	72.55	72.57	34,145	-0.14(-0.19%)
Jul 14, 2004	72.76	72.76	72.58	72.71	54,133	+0.04(+0.06%)
Jul 13, 2004	72.69	72.69	72.54	72.66	73,288	-0.08(-0.11%)
Jul 12, 2004	72.62	72.74	72.62	72.74	73,010	+0.21(+0.30%)
Jul 09, 2004	72.74	72.78	72.53	72.53	590,749	-0.22(-0.30%)
Jul 08, 2004	72.72	72.78	72.61	72.74	102,992	+0.08(+0.11%)
Jul 07, 2004	72.67	72.73	72.58	72.66	41,224	-0.04(-0.06%)
Jul 06, 2004	72.76	72.80	72.58	72.71	38,726	-0.05(-0.07%)
Jul 02, 2004	72.76	72.83	72.58	72.76	225,556	+0.46(+0.64%)
Jul 01, 2004	72.25	72.33	72.06	72.30	439,869	-0.14(-0.19%)
Jun 30, 2004	72.14	72.44	72.11	72.43	32,341	+0.57(+0.79%)
Jun 29, 2004	71.62	72.12	71.62	71.86	313,280	-0.13(-0.18%)
Jun 28, 2004	72.04	72.08	71.90	71.99	107,573	-0.24(-0.33%)
Jun 25, 2004	72.22	72.30	72.11	72.23	46,082	-0.02(-0.03%)
Jun 24, 2004	72.25	72.33	72.14	72.25	58,436	+0.27(+0.38%)
Jun 23, 2004	71.96	72.04	71.89	71.98	34,145	-0.06(-0.08%)
Jun 22, 2004	72.00	72.04	71.86	72.04	55,382	-0.03(-0.04%)
Jun 21, 2004	72.04	72.07	71.89	72.07	43,723	+0.09(+0.13%)
Jun 18, 2004	71.91	72.07	71.80	71.97	66,209	+0.11(+0.15%)
Jun 17, 2004	71.78	71.95	71.58	71.86	79,257	+0.08(+0.11%)
Jun 16, 2004	71.93	71.93	71.68	71.78	77,174	-0.14(-0.20%)
Jun 15, 2004	71.68	71.96	71.63	71.93	80,783	+0.61(+0.85%)
Jun 14, 2004	71.32	71.50	71.22	71.32	102,020	-0.20(-0.28%)
Jun 10, 2004	71.57	71.66	71.40	71.53	68,707	-0.07(-0.10%)
Jun 09, 2004	71.44	71.60	71.43	71.60	125,201	+0.02(+0.03%)
Jun 08, 2004	71.68	71.72	71.54	71.58	366,997	-0.17(-0.24%)
Jun 07, 2004	71.68	71.75	71.46	71.75	54,549	+0.07(+0.10%)
Jun 04, 2004	71.75	71.75	71.60	71.68	41,779	-0.15(-0.21%)
Jun 03, 2004	71.68	71.83	71.68	71.83	127,560	-0.03(-0.04%)
Jun 02, 2004	71.82	71.88	71.68	71.86	272,194	+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.