Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	84.96	85.24	84.56	85.24	5,786	+0.38(+0.45%)
Aug 30, 2004	85.34	85.34	84.86	84.86	6,524	-0.55(-0.65%)
Aug 27, 2004	85.24	85.41	84.95	85.41	3,200	+0.17(+0.20%)
Aug 26, 2004	84.95	85.29	84.95	85.24	120,157	+0.24(+0.28%)
Aug 25, 2004	84.27	85.06	84.22	85.00	3,200	+0.61(+0.72%)
Aug 24, 2004	84.47	84.47	84.09	84.39	9,725	+0.26(+0.31%)
Aug 23, 2004	84.33	84.33	83.98	84.13	2,831	-0.16(-0.19%)
Aug 20, 2004	83.81	84.31	83.81	84.30	8,494	+0.71(+0.86%)
Aug 19, 2004	83.48	83.71	83.48	83.58	3,324	-0.32(-0.38%)
Aug 18, 2004	83.01	83.90	83.01	83.90	6,401	+0.88(+1.06%)
Aug 17, 2004	82.98	83.22	82.98	83.02	6,401	+0.80(+0.97%)
Aug 16, 2004	81.31	82.36	81.31	82.23	7,017	+1.10(+1.35%)
Aug 13, 2004	81.23	81.28	80.85	81.13	4,185	-0.11(-0.14%)
Aug 12, 2004	81.41	81.41	81.10	81.24	2,216	-0.32(-0.40%)
Aug 11, 2004	81.06	81.59	81.06	81.57	3,816	+0.35(+0.43%)
Aug 10, 2004	80.63	81.28	80.63	81.22	3,200	+0.95(+1.18%)
Aug 09, 2004	80.37	80.48	80.09	80.27	5,540	+0.13(+0.16%)
Aug 06, 2004	80.89	80.89	80.09	80.14	6,648	-0.61(-0.75%)
Aug 05, 2004	82.08	82.08	80.75	80.75	2,831	-1.21(-1.48%)
Aug 04, 2004	81.55	82.37	81.49	81.96	1,477	+0.03(+0.04%)
Aug 03, 2004	82.20	82.28	81.92	81.92	12,557	-0.45(-0.55%)
Aug 02, 2004	81.55	82.38	81.45	82.38	1,723	+0.49(+0.60%)
Jul 30, 2004	82.08	82.08	81.58	81.89	5,170	-0.16(-0.20%)
Jul 29, 2004	82.04	82.25	81.70	82.05	4,555	+0.45(+0.56%)
Jul 28, 2004	81.06	81.60	80.70	81.60	2,092	+0.12(+0.15%)
Jul 27, 2004	81.16	81.48	81.06	81.48	2,462	+0.86(+1.07%)
Jul 26, 2004	80.89	80.89	80.58	80.62	1,231	-0.30(-0.37%)
Jul 23, 2004	81.36	81.37	80.92	80.92	3,200	-0.64(-0.79%)
Jul 22, 2004	80.98	81.71	80.37	81.56	11,818	+0.25(+0.31%)
Jul 21, 2004	82.34	82.92	81.31	81.31	8,002	-0.65(-0.79%)
Jul 20, 2004	81.56	82.11	81.54	81.96	6,032	+0.40(+0.49%)
Jul 19, 2004	81.35	81.74	81.16	81.56	2,339	+0.00(+0.00%)
Jul 16, 2004	81.67	81.80	81.12	81.56	1,723	+0.26(+0.32%)
Jul 15, 2004	82.02	82.02	81.29	81.30	4,555	-0.39(-0.48%)
Jul 14, 2004	81.96	82.49	81.63	81.69	20,806	-0.45(-0.55%)
Jul 13, 2004	82.24	82.27	81.92	82.14	3,447	-0.09(-0.11%)
Jul 12, 2004	81.90	82.23	81.75	82.23	2,954	+0.63(+0.77%)
Jul 09, 2004	81.92	81.97	81.54	81.61	3,939	-0.28(-0.35%)
Jul 08, 2004	82.36	82.50	81.84	81.89	5,047	-0.47(-0.57%)
Jul 07, 2004	82.61	82.82	82.36	82.36	6,648	-0.28(-0.34%)
Jul 06, 2004	82.76	82.87	82.28	82.65	8,002	-0.75(-0.90%)
Jul 02, 2004	83.09	83.50	82.70	83.40	3,816	+0.42(+0.51%)
Jul 01, 2004	83.94	83.94	82.67	82.97	28,685	-0.84(-1.00%)
Jun 30, 2004	83.42	83.91	83.08	83.81	24,130	+0.60(+0.72%)
Jun 29, 2004	83.14	83.43	82.85	83.21	25,730	-0.49(-0.58%)
Jun 28, 2004	83.94	84.15	83.70	83.70	7,632	+0.03(+0.03%)
Jun 25, 2004	83.87	84.54	83.67	83.67	8,617	-0.81(-0.96%)
Jun 24, 2004	84.68	84.73	84.44	84.48	12,434	+0.29(+0.35%)
Jun 23, 2004	83.68	84.18	83.48	84.18	3,693	+0.36(+0.43%)
Jun 22, 2004	83.50	83.89	83.40	83.83	1,969	+0.37(+0.44%)
Jun 21, 2004	84.03	84.05	83.46	83.46	1,477	-0.37(-0.44%)
Jun 18, 2004	83.65	83.99	83.65	83.83	1,723	+0.45(+0.55%)
Jun 17, 2004	83.50	83.50	83.14	83.37	2,092	-0.12(-0.15%)
Jun 16, 2004	83.58	83.79	83.49	83.49	3,324	+0.22(+0.26%)
Jun 15, 2004	83.95	83.95	83.27	83.27	6,771	+0.05(+0.06%)
Jun 14, 2004	84.03	84.03	83.09	83.22	4,555	-0.81(-0.97%)
Jun 10, 2004	84.31	84.31	84.00	84.04	6,401	-0.11(-0.14%)
Jun 09, 2004	84.82	84.82	84.12	84.15	3,570	-0.74(-0.87%)
Jun 08, 2004	84.48	84.89	84.39	84.89	5,047	+0.12(+0.14%)
Jun 07, 2004	84.11	84.77	84.11	84.77	2,462	+1.07(+1.28%)
Jun 04, 2004	83.46	83.91	83.46	83.70	3,200	+0.71(+0.85%)
Jun 03, 2004	83.48	83.54	82.97	82.99	3,324	-0.84(-1.00%)
Jun 02, 2004	83.74	83.91	83.03	83.83	5,786	+0.63(+0.76%)

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.