Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)

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.