Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	35.90	36.04	35.41	36.04	48,691	+0.42(+1.17%)
Aug 30, 2004	35.68	36.13	35.60	35.63	34,012	-0.11(-0.31%)
Aug 27, 2004	35.68	35.99	35.57	35.74	33,723	-0.17(-0.46%)
Aug 26, 2004	36.04	36.04	35.71	35.90	63,190	-0.14(-0.38%)
Aug 25, 2004	35.85	36.04	35.35	36.04	68,528	+0.28(+0.78%)
Aug 24, 2004	35.96	36.04	35.35	35.77	48,727	+0.39(+1.10%)
Aug 23, 2004	35.99	36.18	35.33	35.38	66,328	-0.30(-0.85%)
Aug 20, 2004	35.07	35.68	35.07	35.68	92,982	+0.72(+2.06%)
Aug 19, 2004	35.49	35.60	34.74	34.96	68,312	-0.36(-1.02%)
Aug 18, 2004	34.35	35.35	34.35	35.32	77,834	+0.55(+1.59%)
Aug 17, 2004	35.18	35.24	34.49	34.77	46,852	-0.03(-0.08%)
Aug 16, 2004	34.49	34.80	34.28	34.80	38,953	+0.55(+1.62%)
Aug 13, 2004	34.41	34.41	33.58	34.24	48,475	+0.50(+1.48%)
Aug 12, 2004	34.52	34.52	33.69	33.74	32,821	-0.47(-1.38%)
Aug 11, 2004	33.71	34.38	33.63	34.21	71,486	-0.03(-0.08%)
Aug 10, 2004	34.07	34.32	33.91	34.24	53,344	+0.39(+1.15%)
Aug 09, 2004	33.58	34.27	33.58	33.85	58,105	+0.11(+0.33%)
Aug 06, 2004	33.96	34.49	33.74	33.74	61,423	-0.64(-1.85%)
Aug 05, 2004	34.93	34.93	34.24	34.38	51,973	-0.42(-1.20%)
Aug 04, 2004	34.44	34.99	34.19	34.80	61,567	+0.28(+0.80%)
Aug 03, 2004	35.24	35.24	34.49	34.52	50,603	-0.50(-1.43%)
Aug 02, 2004	34.63	35.10	34.38	35.02	45,048	-0.03(-0.08%)
Jul 30, 2004	35.16	35.32	34.82	35.05	42,920	-0.11(-0.32%)
Jul 29, 2004	35.57	35.57	34.96	35.16	54,678	+0.14(+0.40%)
Jul 28, 2004	35.18	35.49	34.77	35.02	60,269	-0.53(-1.48%)
Jul 27, 2004	34.41	35.54	34.41	35.54	44,471	+1.19(+3.47%)
Jul 26, 2004	34.88	34.99	34.16	34.35	54,029	-0.33(-0.96%)
Jul 23, 2004	34.66	35.21	34.46	34.68	50,098	+0.00(+0.00%)
Jul 22, 2004	34.55	35.21	34.32	34.68	51,721	+0.03(+0.08%)
Jul 21, 2004	36.02	36.02	34.66	34.66	61,207	-1.11(-3.10%)
Jul 20, 2004	35.90	35.90	35.27	35.77	46,347	+0.53(+1.49%)
Jul 19, 2004	35.35	35.66	35.18	35.24	39,205	-0.36(-1.01%)
Jul 16, 2004	35.82	36.10	35.41	35.60	44,002	+0.08(+0.23%)
Jul 15, 2004	35.60	35.99	35.41	35.52	38,845	+0.06(+0.16%)
Jul 14, 2004	34.80	36.07	34.55	35.46	68,348	-0.03(-0.08%)
Jul 13, 2004	35.32	35.99	35.32	35.49	28,529	-0.19(-0.54%)
Jul 12, 2004	35.79	36.07	35.29	35.68	30,224	+0.28(+0.78%)
Jul 09, 2004	35.85	35.85	35.35	35.41	30,585	+0.03(+0.08%)
Jul 08, 2004	35.16	36.10	34.99	35.38	66,905	-0.42(-1.16%)
Jul 07, 2004	35.32	36.10	35.32	35.79	59,656	+0.44(+1.25%)
Jul 06, 2004	35.90	36.15	35.35	35.35	36,212	-0.80(-2.22%)
Jul 02, 2004	35.07	36.32	35.07	36.15	49,485	+0.58(+1.64%)
Jul 01, 2004	36.46	36.46	35.57	35.57	54,318	-0.75(-2.06%)
Jun 30, 2004	36.40	36.60	35.77	36.32	55,544	+0.19(+0.54%)
Jun 29, 2004	35.96	36.35	35.66	36.13	89,195	+0.25(+0.70%)
Jun 28, 2004	35.63	36.02	34.91	35.88	58,502	+0.83(+2.37%)
Jun 25, 2004	35.38	35.85	34.85	35.05	229,860	-0.33(-0.94%)
Jun 24, 2004	36.04	36.04	35.35	35.38	41,297	-0.50(-1.39%)
Jun 23, 2004	34.93	35.90	34.93	35.88	52,514	+0.53(+1.49%)
Jun 22, 2004	34.91	35.35	34.55	35.35	52,045	+0.25(+0.71%)
Jun 21, 2004	34.66	35.24	34.41	35.10	38,520	+0.25(+0.72%)
Jun 18, 2004	34.49	35.18	34.13	34.85	135,398	-0.36(-1.02%)
Jun 17, 2004	35.66	35.66	34.71	35.21	48,114	+0.00(+0.00%)
Jun 16, 2004	35.29	35.32	34.66	35.21	48,944	+0.33(+0.95%)
Jun 15, 2004	35.18	35.41	34.52	34.88	67,519	+0.22(+0.64%)
Jun 14, 2004	35.27	35.77	34.66	34.66	86,346	-0.64(-1.81%)
Jun 10, 2004	35.66	35.74	35.29	35.29	84,579	+0.00(+0.00%)
Jun 09, 2004	35.54	36.04	35.29	35.29	49,485	-0.61(-1.70%)
Jun 08, 2004	36.24	36.32	35.49	35.90	35,490	-0.03(-0.08%)
Jun 07, 2004	36.18	36.27	35.49	35.93	67,807	+0.75(+2.13%)
Jun 04, 2004	34.93	35.57	34.74	35.18	35,779	+0.33(+0.93%)
Jun 03, 2004	35.21	35.74	34.60	34.86	66,617	-0.88(-2.46%)
Jun 02, 2004	35.24	35.79	35.21	35.74	31,018	+0.14(+0.39%)

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.