Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	44.26	44.37	43.96	44.12	300,896	-0.18(-0.41%)
Jul 29, 2004	44.28	44.47	44.02	44.31	296,778	+0.04(+0.10%)
Jul 28, 2004	44.45	44.45	43.61	44.26	352,785	-0.21(-0.47%)
Jul 27, 2004	43.67	44.48	43.64	44.47	469,465	+0.85(+1.95%)
Jul 26, 2004	43.71	43.86	43.33	43.62	538,374	-0.08(-0.18%)
Jul 23, 2004	43.71	43.82	43.26	43.70	469,327	-0.12(-0.28%)
Jul 22, 2004	43.67	43.99	43.29	43.83	431,715	+0.15(+0.35%)
Jul 21, 2004	44.48	44.85	43.61	43.67	539,335	-0.81(-1.82%)
Jul 20, 2004	44.44	44.50	43.43	44.48	1,246,965	-0.46(-1.02%)
Jul 19, 2004	44.82	45.21	44.71	44.94	259,715	+0.12(+0.26%)
Jul 16, 2004	45.13	45.39	44.75	44.82	290,189	-0.01(-0.02%)
Jul 15, 2004	44.66	45.07	44.63	44.83	334,390	+0.25(+0.56%)
Jul 14, 2004	44.82	45.28	44.55	44.58	423,891	-0.37(-0.83%)
Jul 13, 2004	45.02	45.15	44.77	44.95	416,066	+0.01(+0.02%)
Jul 12, 2004	44.88	45.14	44.50	44.95	406,457	+0.07(+0.15%)
Jul 09, 2004	45.19	45.35	44.73	44.88	485,800	-0.12(-0.28%)
Jul 08, 2004	45.74	45.86	44.97	45.01	382,984	-0.79(-1.72%)
Jul 07, 2004	45.73	45.90	45.39	45.79	477,701	+0.25(+0.54%)
Jul 06, 2004	46.16	46.22	45.52	45.55	475,093	-0.74(-1.61%)
Jul 02, 2004	46.67	46.75	46.11	46.29	410,576	-0.33(-0.70%)
Jul 01, 2004	46.64	46.80	46.37	46.62	654,780	-0.01(-0.03%)
Jun 30, 2004	46.80	46.87	46.50	46.63	714,493	-0.20(-0.44%)
Jun 29, 2004	46.91	46.97	46.70	46.83	615,246	-0.08(-0.17%)
Jun 28, 2004	46.27	46.91	46.27	46.91	1,014,429	+0.64(+1.39%)
Jun 25, 2004	45.71	46.27	45.68	46.27	649,289	+0.52(+1.13%)
Jun 24, 2004	46.00	46.19	45.73	45.76	381,749	-0.33(-0.71%)
Jun 23, 2004	45.60	46.16	45.33	46.08	569,535	+0.48(+1.05%)
Jun 22, 2004	45.24	45.70	45.06	45.60	574,477	+0.51(+1.13%)
Jun 21, 2004	44.44	45.42	44.29	45.09	700,765	+0.58(+1.31%)
Jun 18, 2004	44.07	44.66	43.92	44.51	438,991	+0.16(+0.36%)
Jun 17, 2004	43.99	44.37	43.96	44.35	437,343	+0.35(+0.79%)
Jun 16, 2004	43.96	44.12	43.57	44.00	397,398	+0.14(+0.32%)
Jun 15, 2004	43.93	44.18	43.75	43.86	374,611	+0.08(+0.18%)
Jun 14, 2004	44.00	44.07	43.67	43.78	373,238	+0.07(+0.15%)
Jun 10, 2004	43.89	44.08	43.67	43.72	325,742	-0.16(-0.37%)
Jun 09, 2004	44.15	44.34	43.82	43.88	424,577	-0.32(-0.73%)
Jun 08, 2004	43.71	44.24	43.71	44.20	455,051	+0.46(+1.05%)
Jun 07, 2004	43.43	44.02	43.32	43.74	445,580	+0.31(+0.70%)
Jun 04, 2004	43.31	43.60	42.89	43.43	747,575	+0.24(+0.56%)
Jun 03, 2004	42.91	43.53	42.69	43.19	1,088,555	+0.25(+0.58%)
Jun 02, 2004	43.00	43.16	42.63	42.94	851,626	+0.23(+0.55%)
Jun 01, 2004	43.01	43.10	42.45	42.71	809,621	-0.30(-0.69%)
May 28, 2004	43.24	43.26	42.80	43.01	760,890	-0.41(-0.94%)
May 27, 2004	43.92	43.96	43.02	43.42	987,935	-0.44(-1.01%)
May 26, 2004	43.81	44.04	43.35	43.86	570,084	-0.39(-0.87%)
May 25, 2004	43.78	44.47	43.36	44.25	590,675	+0.52(+1.18%)
May 24, 2004	43.71	44.20	43.53	43.73	339,195	+0.12(+0.27%)
May 21, 2004	43.27	43.96	43.24	43.61	508,312	+0.60(+1.41%)
May 20, 2004	43.67	43.71	42.95	43.01	770,087	-0.71(-1.62%)
May 19, 2004	44.37	44.43	43.56	43.72	656,427	-0.19(-0.43%)
May 18, 2004	43.65	44.44	43.65	43.91	845,037	+0.37(+0.85%)
May 17, 2004	43.53	43.66	43.25	43.53	661,781	-0.18(-0.42%)
May 14, 2004	43.71	44.00	43.29	43.72	469,739	-0.13(-0.30%)
May 13, 2004	43.77	44.36	43.77	43.85	350,314	-0.11(-0.25%)
May 12, 2004	43.71	44.04	43.13	43.96	684,293	-0.01(-0.03%)
May 11, 2004	43.67	44.15	43.64	43.97	820,328	+0.31(+0.70%)
May 10, 2004	44.44	44.44	43.21	43.67	1,236,120	-1.00(-2.23%)
May 07, 2004	45.57	45.79	44.55	44.66	785,187	-0.98(-2.15%)
May 06, 2004	45.75	45.87	45.16	45.65	329,861	-0.17(-0.38%)
May 05, 2004	45.87	45.98	45.47	45.82	731,789	-0.17(-0.38%)
May 04, 2004	46.31	46.44	45.90	46.00	485,113	-0.20(-0.44%)

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.