Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	56.07	56.44	56.02	56.42	867,221	+0.65(+1.17%)
Jul 29, 2004	55.54	55.79	55.54	55.76	779,060	+0.13(+0.23%)
Jul 28, 2004	55.50	55.71	55.38	55.64	742,476	+0.01(+0.01%)
Jul 27, 2004	56.29	56.34	55.63	55.63	1,441,171	-0.76(-1.35%)
Jul 26, 2004	56.58	56.58	56.33	56.39	1,067,534	-0.27(-0.47%)
Jul 23, 2004	56.54	56.67	56.54	56.66	313,663	+0.19(+0.33%)
Jul 22, 2004	56.41	56.59	56.41	56.47	231,948	+0.08(+0.14%)
Jul 21, 2004	56.30	56.40	56.15	56.39	993,766	-0.15(-0.27%)
Jul 20, 2004	56.90	56.94	56.42	56.54	1,636,536	-0.51(-0.90%)
Jul 19, 2004	56.96	57.07	56.93	57.06	1,466,810	+0.04(+0.07%)
Jul 16, 2004	56.59	57.02	56.59	57.02	4,453,957	+0.75(+1.33%)
Jul 15, 2004	56.22	56.28	56.14	56.27	843,682	+0.06(+0.11%)
Jul 14, 2004	56.24	56.27	56.12	56.21	361,942	+0.02(+0.04%)
Jul 13, 2004	56.16	56.20	55.99	56.19	460,449	-0.17(-0.30%)
Jul 12, 2004	56.43	56.46	56.32	56.36	1,945,851	+0.08(+0.14%)
Jul 09, 2004	56.19	56.30	56.08	56.28	3,227,942	+0.06(+0.11%)
Jul 08, 2004	56.22	56.38	56.18	56.22	1,072,332	+0.03(+0.06%)
Jul 07, 2004	56.16	56.30	56.11	56.18	455,051	+0.02(+0.04%)
Jul 06, 2004	56.40	56.42	56.12	56.16	527,170	-0.09(-0.17%)
Jul 02, 2004	56.46	56.48	56.20	56.26	1,939,104	+0.59(+1.05%)
Jul 01, 2004	55.59	55.73	55.31	55.67	1,648,231	-0.12(-0.22%)
Jun 30, 2004	55.38	55.86	55.30	55.79	2,595,068	+0.57(+1.03%)
Jun 29, 2004	54.96	55.25	54.80	55.22	601,987	+0.35(+0.63%)
Jun 28, 2004	55.21	55.27	54.81	54.88	859,275	-0.57(-1.02%)
Jun 25, 2004	55.30	55.46	55.27	55.44	379,634	+0.05(+0.10%)
Jun 24, 2004	55.53	55.58	55.29	55.39	1,631,138	+0.33(+0.61%)
Jun 23, 2004	54.88	55.14	54.81	55.06	454,151	+0.11(+0.19%)
Jun 22, 2004	54.98	55.08	54.93	54.95	543,812	-0.17(-0.30%)
Jun 21, 2004	55.11	55.19	55.02	55.12	1,097,371	+0.04(+0.07%)
Jun 18, 2004	55.20	55.26	54.94	55.08	591,492	-0.12(-0.22%)
Jun 17, 2004	54.75	55.20	54.67	55.20	828,838	+0.36(+0.66%)
Jun 16, 2004	54.72	54.92	54.68	54.84	741,726	-0.21(-0.39%)
Jun 15, 2004	54.56	55.10	54.56	55.05	2,350,075	+1.14(+2.12%)
Jun 14, 2004	54.16	54.20	53.86	53.91	1,337,716	-0.43(-0.80%)
Jun 10, 2004	54.26	54.42	54.12	54.34	504,080	+0.11(+0.20%)
Jun 09, 2004	54.32	54.37	54.02	54.24	883,714	-0.23(-0.43%)
Jun 08, 2004	54.16	54.48	54.08	54.47	1,940,453	+0.10(+0.18%)
Jun 07, 2004	54.30	54.42	54.17	54.37	565,553	+0.01(+0.02%)
Jun 04, 2004	54.72	54.78	54.32	54.36	851,928	-0.32(-0.59%)
Jun 03, 2004	54.56	54.72	54.42	54.68	1,759,632	+0.11(+0.21%)
Jun 02, 2004	54.70	54.78	54.53	54.56	1,359,307	-0.14(-0.26%)
Jun 01, 2004	54.94	54.96	54.49	54.70	992,567	-0.72(-1.30%)
May 28, 2004	55.37	55.69	55.19	55.42	918,649	-0.15(-0.28%)
May 27, 2004	55.38	55.62	55.24	55.58	1,683,465	+0.43(+0.79%)
May 26, 2004	54.96	55.18	54.90	55.14	757,919	+0.29(+0.53%)
May 25, 2004	54.71	54.90	54.70	54.85	967,528	+0.16(+0.29%)
May 24, 2004	54.64	54.74	54.48	54.69	471,994	+0.17(+0.32%)
May 21, 2004	54.94	54.94	54.42	54.52	2,191,894	-0.22(-0.40%)
May 20, 2004	54.52	54.76	54.44	54.74	2,617,708	+0.42(+0.77%)
May 19, 2004	54.29	54.32	54.12	54.32	478,591	-0.18(-0.33%)
May 18, 2004	54.49	54.63	54.40	54.50	1,010,859	-0.21(-0.39%)
May 17, 2004	54.60	54.74	54.48	54.71	2,602,265	+0.48(+0.89%)
May 14, 2004	54.05	54.28	53.84	54.23	6,126,927	+0.44(+0.82%)
May 13, 2004	53.95	53.97	53.70	53.79	1,779,723	-0.21(-0.38%)
May 12, 2004	54.29	54.32	53.98	54.00	2,917,277	-0.36(-0.66%)
May 11, 2004	54.10	54.37	54.10	54.36	1,148,499	+0.25(+0.46%)
May 10, 2004	54.34	54.43	54.10	54.11	1,437,423	-0.13(-0.23%)
May 07, 2004	54.32	54.36	54.09	54.24	2,633,451	-0.72(-1.31%)
May 06, 2004	55.06	55.12	54.94	54.96	4,742,731	-0.15(-0.27%)
May 05, 2004	55.53	55.53	55.02	55.10	3,353,437	-0.15(-0.28%)
May 04, 2004	55.78	55.96	55.15	55.26	5,923,766	-0.38(-0.68%)

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.