Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	61.96	62.17	61.95	62.15	87,215	+0.42(+0.68%)
Jul 29, 2004	61.64	61.74	61.61	61.73	53,380	+0.06(+0.10%)
Jul 28, 2004	61.47	61.68	61.40	61.67	112,692	+0.10(+0.16%)
Jul 27, 2004	62.00	62.00	61.55	61.57	99,481	-0.44(-0.71%)
Jul 26, 2004	62.08	62.12	62.00	62.01	88,023	-0.22(-0.35%)
Jul 23, 2004	62.09	62.24	62.09	62.23	72,791	+0.15(+0.24%)
Jul 22, 2004	62.08	62.17	62.04	62.08	73,330	+0.07(+0.12%)
Jul 21, 2004	61.98	62.03	61.83	62.00	133,181	-0.13(-0.22%)
Jul 20, 2004	62.40	62.50	62.11	62.14	149,896	-0.41(-0.65%)
Jul 19, 2004	62.49	62.57	62.47	62.54	60,255	-0.01(-0.02%)
Jul 16, 2004	62.26	62.56	62.26	62.56	304,376	+0.60(+0.97%)
Jul 15, 2004	61.99	62.02	61.91	61.96	104,604	-0.03(-0.05%)
Jul 14, 2004	61.97	62.04	61.94	61.99	340,098	-0.03(-0.05%)
Jul 13, 2004	62.01	62.03	61.88	62.02	113,500	-0.13(-0.21%)
Jul 12, 2004	62.11	62.20	62.11	62.15	245,873	+0.07(+0.12%)
Jul 09, 2004	62.05	62.11	61.98	62.08	259,218	+0.10(+0.17%)
Jul 08, 2004	62.01	62.13	61.95	61.97	251,400	+0.01(+0.01%)
Jul 07, 2004	61.94	62.06	61.91	61.97	82,901	+0.03(+0.05%)
Jul 06, 2004	62.06	62.11	61.91	61.94	144,369	-0.12(-0.19%)
Jul 02, 2004	62.11	62.20	61.91	62.06	198,019	+0.53(+0.86%)
Jul 01, 2004	61.40	61.59	61.25	61.53	155,693	-0.08(-0.13%)
Jun 30, 2004	61.32	61.65	61.28	61.61	609,561	+0.38(+0.62%)
Jun 29, 2004	60.99	61.23	60.91	61.23	139,651	+0.29(+0.47%)
Jun 28, 2004	61.17	61.20	60.94	60.94	138,573	-0.45(-0.74%)
Jun 25, 2004	61.29	61.40	61.28	61.40	82,497	+0.03(+0.05%)
Jun 24, 2004	61.39	61.49	61.31	61.37	254,500	+0.24(+0.39%)
Jun 23, 2004	60.96	61.14	60.96	61.13	200,850	+0.09(+0.15%)
Jun 22, 2004	61.08	61.10	61.02	61.04	282,269	-0.08(-0.13%)
Jun 21, 2004	61.13	61.18	61.03	61.12	59,716	+0.10(+0.16%)
Jun 18, 2004	61.16	61.19	61.02	61.02	154,479	-0.13(-0.21%)
Jun 17, 2004	60.85	61.15	60.79	61.15	123,341	+0.17(+0.28%)
Jun 16, 2004	60.89	61.03	60.84	60.98	74,274	-0.13(-0.22%)
Jun 15, 2004	60.76	61.18	60.71	61.11	571,144	+0.80(+1.33%)
Jun 14, 2004	60.46	60.50	60.27	60.31	250,591	-0.30(-0.49%)
Jun 10, 2004	60.51	60.65	60.43	60.61	211,095	+0.07(+0.11%)
Jun 09, 2004	60.56	60.63	60.39	60.54	196,806	-0.18(-0.29%)
Jun 08, 2004	60.59	60.72	60.51	60.72	845,730	-0.01(-0.02%)
Jun 07, 2004	60.59	60.74	60.50	60.73	161,219	+0.09(+0.15%)
Jun 04, 2004	60.92	60.92	60.62	60.65	211,634	-0.25(-0.41%)
Jun 03, 2004	60.82	60.95	60.76	60.90	222,418	+0.10(+0.16%)
Jun 02, 2004	60.89	60.96	60.79	60.80	190,336	-0.10(-0.17%)
Jun 01, 2004	61.02	61.05	60.76	60.91	254,635	-0.51(-0.83%)
May 28, 2004	61.52	61.59	61.27	61.42	80,609	-0.17(-0.28%)
May 27, 2004	61.51	61.61	61.41	61.59	777,791	+0.33(+0.54%)
May 26, 2004	61.15	61.28	61.08	61.25	176,586	+0.30(+0.50%)
May 25, 2004	61.03	61.08	60.94	60.95	100,560	+0.02(+0.04%)
May 24, 2004	60.91	60.94	60.79	60.93	86,271	+0.04(+0.07%)
May 21, 2004	61.18	61.18	60.83	60.88	286,852	-0.13(-0.22%)
May 20, 2004	60.98	61.05	60.87	61.02	184,540	+0.30(+0.50%)
May 19, 2004	60.71	60.79	60.65	60.71	79,801	-0.28(-0.46%)
May 18, 2004	60.96	61.02	60.88	60.99	199,502	-0.12(-0.19%)
May 17, 2004	60.99	61.16	60.99	61.11	840,742	+0.39(+0.65%)
May 14, 2004	60.53	60.78	60.51	60.72	251,939	+0.30(+0.50%)
May 13, 2004	60.46	60.49	60.32	60.42	193,032	-0.19(-0.31%)
May 12, 2004	60.66	60.76	60.53	60.60	99,886	-0.09(-0.15%)
May 11, 2004	60.59	60.72	60.55	60.69	178,474	+0.12(+0.20%)
May 10, 2004	60.62	60.71	60.50	60.57	371,102	-0.01(-0.02%)
May 07, 2004	60.82	60.82	60.48	60.59	577,479	-0.76(-1.23%)
May 06, 2004	61.40	61.45	61.31	61.34	345,085	-0.06(-0.10%)
May 05, 2004	61.76	61.76	61.40	61.40	391,187	-0.14(-0.23%)
May 04, 2004	61.87	62.06	61.54	61.54	793,562	-0.18(-0.29%)

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.