Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.66	42.80	42.47	42.80	315,926	+0.09(+0.20%)
Jul 29, 2004	42.62	42.76	42.47	42.71	435,922	+0.25(+0.59%)
Jul 28, 2004	42.18	42.56	41.98	42.46	1,023,157	+0.17(+0.39%)
Jul 27, 2004	41.98	42.40	41.98	42.29	1,390,213	+0.31(+0.74%)
Jul 26, 2004	42.19	42.23	41.80	41.98	741,594	-0.06(-0.14%)
Jul 23, 2004	42.20	42.25	42.00	42.04	554,949	-0.22(-0.51%)
Jul 22, 2004	42.20	42.43	41.93	42.25	1,619,398	+0.11(+0.26%)
Jul 21, 2004	42.98	43.08	42.12	42.15	517,121	-0.73(-1.70%)
Jul 20, 2004	42.59	42.88	42.42	42.88	973,273	+0.31(+0.73%)
Jul 19, 2004	42.57	42.70	42.41	42.57	139,256	+0.05(+0.12%)
Jul 16, 2004	42.76	42.77	42.47	42.51	557,581	-0.03(-0.07%)
Jul 15, 2004	42.77	42.80	42.54	42.54	474,166	-0.12(-0.29%)
Jul 14, 2004	42.60	42.91	42.46	42.67	262,717	-0.06(-0.15%)
Jul 13, 2004	42.62	42.75	42.59	42.73	542,062	+0.08(+0.19%)
Jul 12, 2004	42.53	42.74	42.39	42.65	379,526	+0.13(+0.31%)
Jul 09, 2004	42.47	42.62	42.43	42.52	997,384	+0.03(+0.07%)
Jul 08, 2004	42.75	42.75	42.38	42.49	349,735	-0.17(-0.39%)
Jul 07, 2004	42.64	42.83	42.58	42.66	508,530	+0.05(+0.12%)
Jul 06, 2004	42.83	42.83	42.55	42.61	609,681	-0.27(-0.64%)
Jul 02, 2004	42.88	43.01	42.75	42.88	436,615	+0.08(+0.19%)
Jul 01, 2004	43.24	43.37	42.72	42.80	635,177	-0.54(-1.25%)
Jun 30, 2004	43.14	43.39	42.99	43.34	2,093,703	+0.23(+0.54%)
Jun 29, 2004	43.03	43.16	42.98	43.11	888,334	+0.09(+0.22%)
Jun 28, 2004	43.26	43.43	42.96	43.02	641,274	+0.04(+0.08%)
Jun 25, 2004	43.19	43.43	42.98	42.98	850,367	-0.43(-0.98%)
Jun 24, 2004	43.42	43.63	43.40	43.41	1,082,323	-0.12(-0.28%)
Jun 23, 2004	43.16	43.57	43.08	43.53	553,563	+0.32(+0.73%)
Jun 22, 2004	43.00	43.21	42.83	43.21	639,473	+0.18(+0.42%)
Jun 21, 2004	43.16	43.25	42.98	43.03	2,501,774	-0.10(-0.23%)
Jun 18, 2004	42.99	43.28	42.89	43.14	536,104	+0.14(+0.32%)
Jun 17, 2004	42.95	43.06	42.76	43.00	261,470	+0.01(+0.02%)
Jun 16, 2004	42.95	43.03	42.82	42.99	296,249	+0.14(+0.32%)
Jun 15, 2004	42.91	43.06	42.75	42.85	471,672	+0.27(+0.64%)
Jun 14, 2004	42.93	42.93	42.55	42.58	446,176	-0.50(-1.16%)
Jun 10, 2004	42.99	43.08	42.95	43.08	482,202	+0.22(+0.51%)
Jun 09, 2004	43.14	43.16	42.84	42.86	355,416	-0.32(-0.75%)
Jun 08, 2004	43.13	43.22	43.00	43.19	512,964	-0.01(-0.03%)
Jun 07, 2004	42.70	43.21	42.70	43.20	390,750	+0.63(+1.47%)
Jun 04, 2004	42.58	42.74	42.49	42.57	460,309	+0.22(+0.53%)
Jun 03, 2004	42.59	42.64	42.35	42.35	351,814	-0.32(-0.74%)
Jun 02, 2004	42.71	42.80	42.49	42.67	2,417,665	+0.14(+0.32%)
Jun 01, 2004	42.52	42.57	42.28	42.53	711,110	+0.09(+0.22%)
May 28, 2004	42.51	42.57	42.37	42.44	899,003	-0.04(-0.10%)
May 27, 2004	42.54	42.67	42.25	42.48	422,066	+0.11(+0.26%)
May 26, 2004	42.15	42.41	42.12	42.37	1,075,118	+0.15(+0.36%)
May 25, 2004	41.53	42.25	41.41	42.22	502,433	+0.70(+1.69%)
May 24, 2004	41.18	41.76	41.18	41.52	502,571	+0.09(+0.23%)
May 21, 2004	41.47	41.66	41.30	41.42	454,490	+0.08(+0.19%)
May 20, 2004	41.24	41.38	41.15	41.35	580,999	+0.26(+0.63%)
May 19, 2004	41.55	41.81	41.09	41.09	911,612	-0.18(-0.44%)
May 18, 2004	41.19	41.33	41.14	41.27	564,232	+0.30(+0.74%)
May 17, 2004	41.11	41.17	40.85	40.96	345,024	-0.47(-1.13%)
May 14, 2004	41.42	41.64	41.14	41.43	206,737	+0.12(+0.28%)
May 13, 2004	41.26	41.65	41.14	41.32	380,081	-0.04(-0.09%)
May 12, 2004	41.10	41.35	40.59	41.35	772,771	+0.14(+0.35%)
May 11, 2004	40.98	41.21	40.98	41.21	390,750	+0.33(+0.81%)
May 10, 2004	41.24	41.24	40.54	40.88	625,616	-0.58(-1.41%)
May 07, 2004	42.11	42.31	41.46	41.46	578,227	-0.79(-1.88%)
May 06, 2004	42.37	42.48	41.97	42.25	1,219,502	-0.46(-1.08%)
May 05, 2004	42.59	42.77	42.56	42.72	550,653	+0.12(+0.29%)
May 04, 2004	42.44	42.89	42.34	42.59	2,716,687	+0.19(+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.