Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.04	42.12	41.88	41.91	78,814	-0.13(-0.30%)
Jul 29, 2004	41.98	42.14	41.92	42.04	4,140	+0.17(+0.40%)
Jul 28, 2004	41.53	41.92	41.35	41.87	8,852	+0.15(+0.35%)
Jul 27, 2004	41.55	41.72	41.41	41.72	16,705	+0.41(+0.98%)
Jul 26, 2004	41.38	41.53	41.23	41.32	25,557	-0.22(-0.52%)
Jul 23, 2004	41.53	41.56	41.42	41.53	36,694	-0.41(-0.99%)
Jul 22, 2004	41.58	41.95	41.58	41.95	8,852	+0.00(+0.00%)
Jul 21, 2004	42.43	42.43	41.95	41.95	12,850	-0.07(-0.17%)
Jul 20, 2004	41.99	42.08	41.83	42.02	3,141	+0.03(+0.07%)
Jul 19, 2004	41.97	42.09	41.91	41.99	60,967	-0.04(-0.08%)
Jul 16, 2004	42.06	42.13	42.02	42.02	1,570	-0.12(-0.28%)
Jul 15, 2004	42.48	42.48	42.13	42.14	3,141	-0.31(-0.73%)
Jul 14, 2004	42.54	42.60	42.45	42.45	1,570	+0.01(+0.03%)
Jul 13, 2004	42.41	42.52	42.41	42.44	1,570	-0.11(-0.26%)
Jul 12, 2004	42.44	42.58	42.31	42.55	713	+0.06(+0.15%)
Jul 09, 2004	42.48	42.48	42.48	42.48	2,427	+0.01(+0.03%)
Jul 08, 2004	42.67	42.67	42.39	42.47	30,269	-0.15(-0.35%)
Jul 07, 2004	42.51	42.62	42.44	42.62	571	+0.22(+0.51%)
Jul 06, 2004	42.37	42.46	42.37	42.40	4,568	-0.26(-0.61%)
Jul 02, 2004	42.76	42.76	42.66	42.66	5,425	-0.06(-0.15%)
Jul 01, 2004	42.78	42.78	42.65	42.72	8,852	-0.29(-0.68%)
Jun 30, 2004	43.16	43.16	42.80	43.02	23,558	+0.01(+0.02%)
Jun 29, 2004	43.11	43.13	43.01	43.01	8,852	-0.41(-0.94%)
Jun 28, 2004	43.37	43.46	43.07	43.42	14,278	+0.14(+0.32%)
Jun 25, 2004	43.43	43.48	43.25	43.28	4,283	+0.07(+0.16%)
Jun 24, 2004	43.30	43.53	43.21	43.21	2,141	-0.10(-0.24%)
Jun 23, 2004	43.30	43.32	43.08	43.31	16,848	+0.10(+0.24%)
Jun 22, 2004	43.00	43.21	42.79	43.21	8,709	-0.04(-0.10%)
Jun 21, 2004	43.58	43.59	43.25	43.25	4,568	-0.18(-0.40%)
Jun 18, 2004	43.15	43.69	43.13	43.42	264,429	+0.06(+0.15%)
Jun 17, 2004	43.41	43.41	43.36	43.36	3,141	-0.05(-0.11%)
Jun 16, 2004	43.41	43.41	43.30	43.41	3,283	+0.06(+0.15%)
Jun 15, 2004	43.29	43.35	43.23	43.35	318,400	+0.41(+0.96%)
Jun 14, 2004	43.16	43.16	42.86	42.93	4,426	-0.52(-1.19%)
Jun 10, 2004	43.21	43.45	43.21	43.45	43,548	+0.19(+0.44%)
Jun 09, 2004	43.53	43.53	43.22	43.26	15,848	-0.33(-0.76%)
Jun 08, 2004	43.42	43.63	43.42	43.59	37,408	+0.06(+0.13%)
Jun 07, 2004	43.28	43.56	43.28	43.54	10,280	+0.64(+1.49%)
Jun 04, 2004	43.06	43.06	42.88	42.90	7,710	+0.13(+0.29%)
Jun 03, 2004	42.86	42.86	42.77	42.77	5,711	+0.03(+0.07%)
Jun 02, 2004	42.83	42.91	42.74	42.74	6,425	+0.29(+0.69%)
Jun 01, 2004	42.73	42.73	42.45	42.45	2,427	-0.24(-0.56%)
May 28, 2004	42.81	42.81	42.65	42.69	8,566	+0.01(+0.02%)
May 27, 2004	42.86	42.86	42.60	42.68	20,132	+0.20(+0.48%)
May 26, 2004	42.53	42.53	42.37	42.48	7,852	+0.07(+0.17%)
May 25, 2004	41.88	42.41	41.88	42.41	1,142	+0.51(+1.22%)
May 24, 2004	42.18	42.18	41.83	41.90	175,048	+0.05(+0.12%)
May 21, 2004	41.87	42.09	41.85	41.85	1,998	-0.06(-0.15%)
May 20, 2004	41.98	41.98	41.77	41.91	30,697	-0.06(-0.15%)
May 19, 2004	42.04	42.24	41.87	41.97	198,607	+0.15(+0.37%)
May 18, 2004	41.82	41.90	41.76	41.82	4,140	+0.15(+0.35%)
May 17, 2004	41.55	41.76	41.55	41.67	31,982	-0.43(-1.01%)
May 14, 2004	41.83	42.10	41.83	42.10	285	+0.22(+0.52%)
May 13, 2004	42.02	42.05	41.88	41.88	2,570	-0.20(-0.47%)
May 12, 2004	42.02	42.11	41.57	42.08	5,282	+0.06(+0.13%)
May 11, 2004	41.92	42.02	41.81	42.02	12,707	+0.28(+0.67%)
May 10, 2004	41.95	41.95	41.60	41.74	8,566	-0.81(-1.91%)
May 07, 2004	42.65	42.69	42.55	42.55	1,998	-0.18(-0.41%)
May 06, 2004	42.83	42.95	42.72	42.73	38,693	-0.53(-1.23%)
May 05, 2004	43.11	43.30	43.11	43.26	193,610	+0.27(+0.62%)
May 04, 2004	42.70	43.15	42.70	43.00	1,713	+0.45(+1.05%)

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.