Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	43.09	43.32	42.91	43.32	1,144,785	+0.40(+0.94%)
Aug 30, 2004	43.23	43.25	42.92	42.92	383,257	-0.30(-0.70%)
Aug 27, 2004	43.20	43.30	43.15	43.22	236,522	+0.08(+0.19%)
Aug 26, 2004	43.09	43.22	43.02	43.14	279,198	+0.04(+0.08%)
Aug 25, 2004	42.85	43.16	42.73	43.11	741,713	+0.27(+0.64%)
Aug 24, 2004	42.96	42.97	42.67	42.83	375,359	+0.10(+0.24%)
Aug 23, 2004	42.98	42.98	42.69	42.73	1,056,799	-0.14(-0.32%)
Aug 20, 2004	42.58	42.98	42.57	42.87	733,815	+0.29(+0.68%)
Aug 19, 2004	42.61	42.67	42.36	42.58	230,702	-0.12(-0.27%)
Aug 18, 2004	42.18	42.70	42.15	42.70	377,161	+0.45(+1.08%)
Aug 17, 2004	42.25	42.41	42.13	42.24	383,811	+0.12(+0.29%)
Aug 16, 2004	41.66	42.18	41.56	42.12	792,149	+0.59(+1.43%)
Aug 13, 2004	41.64	41.68	41.38	41.53	872,929	+0.03(+0.07%)
Aug 12, 2004	41.88	41.91	41.50	41.50	467,779	-0.58(-1.37%)
Aug 11, 2004	41.93	42.08	41.68	42.08	556,596	+0.10(+0.24%)
Aug 10, 2004	41.65	42.05	41.65	41.97	408,891	+0.47(+1.13%)
Aug 09, 2004	41.58	41.74	41.51	41.51	243,866	+0.08(+0.19%)
Aug 06, 2004	41.82	41.93	41.38	41.43	324,646	-0.63(-1.49%)
Aug 05, 2004	42.70	42.70	41.97	42.05	520,293	-0.62(-1.45%)
Aug 04, 2004	42.51	42.79	42.44	42.67	598,718	-0.01(-0.03%)
Aug 03, 2004	42.89	42.93	42.65	42.69	310,513	-0.16(-0.37%)
Aug 02, 2004	42.60	42.96	42.52	42.85	441,591	+0.05(+0.12%)
Jul 30, 2004	42.66	42.80	42.47	42.80	315,917	+0.09(+0.20%)
Jul 29, 2004	42.62	42.76	42.47	42.71	435,910	+0.25(+0.59%)
Jul 28, 2004	42.18	42.56	41.98	42.46	1,023,129	+0.17(+0.39%)
Jul 27, 2004	41.98	42.40	41.98	42.29	1,390,175	+0.31(+0.74%)
Jul 26, 2004	42.19	42.23	41.80	41.98	741,574	-0.06(-0.14%)
Jul 23, 2004	42.20	42.26	42.00	42.04	554,933	-0.22(-0.51%)
Jul 22, 2004	42.20	42.43	41.93	42.26	1,619,353	+0.11(+0.26%)
Jul 21, 2004	42.98	43.09	42.12	42.15	517,106	-0.73(-1.70%)
Jul 20, 2004	42.60	42.88	42.42	42.88	973,247	+0.31(+0.73%)
Jul 19, 2004	42.57	42.70	42.41	42.57	139,253	+0.05(+0.12%)
Jul 16, 2004	42.76	42.78	42.47	42.52	557,566	-0.03(-0.07%)
Jul 15, 2004	42.78	42.80	42.54	42.54	474,153	-0.12(-0.29%)
Jul 14, 2004	42.60	42.91	42.47	42.67	262,710	-0.06(-0.15%)
Jul 13, 2004	42.62	42.75	42.60	42.73	542,047	+0.08(+0.19%)
Jul 12, 2004	42.53	42.74	42.39	42.65	379,516	+0.13(+0.31%)
Jul 09, 2004	42.47	42.62	42.43	42.52	997,356	+0.03(+0.07%)
Jul 08, 2004	42.75	42.75	42.39	42.49	349,726	-0.17(-0.39%)
Jul 07, 2004	42.65	42.83	42.58	42.66	508,516	+0.05(+0.12%)
Jul 06, 2004	42.83	42.83	42.55	42.61	609,665	-0.27(-0.64%)
Jul 02, 2004	42.88	43.01	42.75	42.88	436,603	+0.08(+0.19%)
Jul 01, 2004	43.24	43.37	42.72	42.80	635,160	-0.54(-1.25%)
Jun 30, 2004	43.14	43.39	42.99	43.35	2,093,645	+0.23(+0.54%)
Jun 29, 2004	43.03	43.17	42.98	43.11	888,309	+0.09(+0.22%)
Jun 28, 2004	43.26	43.43	42.96	43.02	641,256	+0.04(+0.08%)
Jun 25, 2004	43.19	43.43	42.98	42.98	850,344	-0.43(-0.98%)
Jun 24, 2004	43.42	43.63	43.40	43.41	1,082,294	-0.12(-0.28%)
Jun 23, 2004	43.16	43.57	43.09	43.53	553,548	+0.32(+0.73%)
Jun 22, 2004	43.00	43.22	42.83	43.22	639,455	+0.18(+0.42%)
Jun 21, 2004	43.16	43.25	42.98	43.04	2,501,705	-0.10(-0.23%)
Jun 18, 2004	42.99	43.28	42.89	43.14	536,089	+0.14(+0.32%)
Jun 17, 2004	42.96	43.06	42.76	43.00	261,463	+0.01(+0.02%)
Jun 16, 2004	42.96	43.04	42.82	42.99	296,241	+0.14(+0.32%)
Jun 15, 2004	42.91	43.06	42.75	42.85	471,659	+0.27(+0.64%)
Jun 14, 2004	42.93	42.93	42.55	42.58	446,164	-0.50(-1.16%)
Jun 10, 2004	42.99	43.09	42.95	43.08	482,189	+0.22(+0.51%)
Jun 09, 2004	43.14	43.16	42.84	42.86	355,407	-0.32(-0.75%)
Jun 08, 2004	43.13	43.22	43.00	43.19	512,950	-0.01(-0.03%)
Jun 07, 2004	42.70	43.21	42.70	43.20	390,739	+0.63(+1.47%)
Jun 04, 2004	42.58	42.74	42.49	42.57	460,297	+0.22(+0.53%)
Jun 03, 2004	42.59	42.65	42.35	42.35	351,804	-0.32(-0.74%)
Jun 02, 2004	42.71	42.80	42.49	42.67	2,417,599	+0.14(+0.32%)

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.