Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.02	37.36	37.02	37.36	438,984	+0.25(+0.67%)
Jul 29, 2004	37.16	37.22	36.90	37.11	337,278	+0.12(+0.31%)
Jul 28, 2004	36.96	37.02	36.39	37.00	152,922	+0.08(+0.22%)
Jul 27, 2004	36.78	37.04	36.59	36.91	195,522	+0.40(+1.11%)
Jul 26, 2004	36.91	36.91	36.32	36.51	249,651	-0.24(-0.65%)
Jul 23, 2004	37.46	37.46	36.61	36.75	234,238	-0.44(-1.20%)
Jul 22, 2004	36.88	37.32	36.75	37.19	218,460	+0.19(+0.51%)
Jul 21, 2004	38.08	38.08	37.00	37.00	577,585	-0.84(-2.22%)
Jul 20, 2004	37.42	37.93	37.34	37.84	5,217,320	+0.52(+1.39%)
Jul 19, 2004	37.65	37.67	37.15	37.32	173,190	-0.16(-0.44%)
Jul 16, 2004	38.07	38.07	37.42	37.49	230,111	-0.23(-0.61%)
Jul 15, 2004	38.07	38.11	37.72	37.72	151,829	-0.16(-0.43%)
Jul 14, 2004	37.84	38.28	37.82	37.89	226,470	-0.30(-0.78%)
Jul 13, 2004	38.06	38.22	38.06	38.18	89,083	+0.09(+0.24%)
Jul 12, 2004	38.18	38.18	37.83	38.09	238,728	-0.03(-0.09%)
Jul 09, 2004	38.30	38.31	38.05	38.12	1,047,274	-0.02(-0.04%)
Jul 08, 2004	38.31	38.47	37.99	38.14	268,463	-0.20(-0.52%)
Jul 07, 2004	38.24	38.55	38.20	38.34	196,007	-0.01(-0.02%)
Jul 06, 2004	38.66	38.66	38.20	38.35	296,499	-0.42(-1.08%)
Jul 02, 2004	39.06	39.08	38.70	38.77	246,010	-0.15(-0.38%)
Jul 01, 2004	39.43	39.46	38.76	38.92	370,411	-0.51(-1.30%)
Jun 30, 2004	39.26	39.57	39.16	39.43	1,978,280	+0.19(+0.48%)
Jun 29, 2004	39.08	39.36	39.01	39.24	320,408	+0.10(+0.25%)
Jun 28, 2004	39.53	39.53	39.02	39.14	762,669	-0.15(-0.38%)
Jun 25, 2004	39.63	39.68	39.29	39.29	604,892	-0.30(-0.77%)
Jun 24, 2004	39.56	39.74	39.49	39.59	1,086,597	-0.07(-0.17%)
Jun 23, 2004	39.36	39.69	39.15	39.66	285,576	+0.33(+0.84%)
Jun 22, 2004	39.06	39.33	38.88	39.33	179,501	+0.16(+0.40%)
Jun 21, 2004	39.32	39.46	39.10	39.17	2,122,585	-0.21(-0.52%)
Jun 18, 2004	39.34	39.54	39.28	39.38	133,260	+0.03(+0.08%)
Jun 17, 2004	39.45	39.45	39.15	39.34	177,438	-0.10(-0.25%)
Jun 16, 2004	39.55	39.55	39.34	39.44	146,004	+0.01(+0.02%)
Jun 15, 2004	39.43	39.63	39.32	39.43	194,793	+0.30(+0.76%)
Jun 14, 2004	39.38	39.39	39.06	39.14	243,097	-0.36(-0.92%)
Jun 10, 2004	39.54	39.54	39.38	39.50	204,139	+0.16(+0.40%)
Jun 09, 2004	39.77	39.77	39.34	39.34	275,502	-0.49(-1.22%)
Jun 08, 2004	39.65	39.83	39.57	39.83	254,870	+0.07(+0.19%)
Jun 07, 2004	39.45	39.76	39.29	39.76	302,446	+0.73(+1.86%)
Jun 04, 2004	39.11	39.34	39.03	39.03	193,458	+0.11(+0.28%)
Jun 03, 2004	39.12	39.21	38.88	38.92	347,837	-0.30(-0.76%)
Jun 02, 2004	39.15	39.29	38.94	39.22	234,116	+0.17(+0.44%)
Jun 01, 2004	38.84	39.10	38.73	39.05	214,698	-0.07(-0.19%)
May 28, 2004	39.10	39.12	38.92	39.12	195,036	+0.08(+0.21%)
May 27, 2004	39.07	39.10	38.76	39.04	250,258	+0.26(+0.66%)
May 26, 2004	38.52	38.82	38.52	38.78	346,017	+0.07(+0.19%)
May 25, 2004	38.01	38.71	37.88	38.71	358,517	+0.70(+1.84%)
May 24, 2004	37.79	38.31	37.79	38.01	505,129	-0.01(-0.02%)
May 21, 2004	38.15	38.19	37.89	38.02	330,239	+0.12(+0.33%)
May 20, 2004	38.00	38.00	37.72	37.89	277,930	+0.03(+0.09%)
May 19, 2004	38.37	38.51	37.85	37.86	778,325	-0.16(-0.41%)
May 18, 2004	38.07	38.10	37.90	38.02	138,479	+0.24(+0.63%)
May 17, 2004	37.80	37.91	37.49	37.78	793,011	-0.34(-0.89%)
May 14, 2004	38.33	38.39	37.88	38.12	433,401	-0.02(-0.04%)
May 13, 2004	38.23	38.44	38.03	38.13	527,217	-0.15(-0.39%)
May 12, 2004	38.24	38.31	37.51	38.28	524,183	+0.04(+0.11%)
May 11, 2004	38.17	38.35	38.03	38.24	335,215	+0.21(+0.56%)
May 10, 2004	37.91	38.19	37.70	38.03	1,151,165	-0.19(-0.50%)
May 07, 2004	38.41	38.90	38.21	38.21	312,034	-0.38(-0.98%)
May 06, 2004	38.77	38.84	38.37	38.59	217,125	-0.32(-0.83%)
May 05, 2004	38.81	39.02	38.73	38.92	194,065	+0.19(+0.49%)
May 04, 2004	38.85	39.07	38.44	38.73	213,484	+0.00(+0.00%)

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.