Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	51.19	51.49	51.07	51.34	3,024,336	+0.15(+0.29%)
Jul 29, 2004	51.55	51.55	50.87	51.19	4,528,083	+0.08(+0.16%)
Jul 28, 2004	51.77	51.77	50.34	51.11	7,208,967	-0.66(-1.28%)
Jul 27, 2004	51.10	52.03	50.87	51.77	4,474,504	+0.89(+1.74%)
Jul 26, 2004	51.50	51.74	50.72	50.89	5,374,602	-0.62(-1.20%)
Jul 23, 2004	52.18	52.21	51.30	51.50	4,394,777	-0.67(-1.29%)
Jul 22, 2004	51.75	52.43	51.74	52.18	6,041,133	+0.07(+0.14%)
Jul 21, 2004	53.11	53.11	52.02	52.10	5,706,183	-0.89(-1.67%)
Jul 20, 2004	52.02	52.99	51.90	52.99	7,977,043	+1.22(+2.35%)
Jul 19, 2004	53.30	53.30	51.24	51.77	16,878,568	-2.99(-5.45%)
Jul 16, 2004	55.67	55.67	54.72	54.76	4,082,605	-0.49(-0.88%)
Jul 15, 2004	54.98	55.60	54.97	55.24	3,327,203	+0.27(+0.49%)
Jul 14, 2004	53.97	55.28	53.97	54.98	3,280,201	+0.51(+0.93%)
Jul 13, 2004	54.51	54.78	54.33	54.47	3,655,737	-0.32(-0.59%)
Jul 12, 2004	54.71	54.86	54.20	54.79	2,576,132	+0.16(+0.29%)
Jul 09, 2004	54.98	55.29	54.42	54.64	2,857,503	-0.06(-0.10%)
Jul 08, 2004	55.13	55.48	54.63	54.70	3,759,526	-0.43(-0.78%)
Jul 07, 2004	54.58	55.13	54.46	55.13	3,937,107	+0.55(+1.01%)
Jul 06, 2004	54.28	54.84	54.23	54.58	3,699,049	+0.03(+0.06%)
Jul 02, 2004	55.06	55.10	54.49	54.55	2,746,174	-0.42(-0.76%)
Jul 01, 2004	56.10	56.17	54.73	54.96	4,214,468	-1.15(-2.04%)
Jun 30, 2004	55.99	56.28	55.58	56.11	4,924,473	+0.13(+0.23%)
Jun 29, 2004	55.29	56.10	55.17	55.98	4,135,062	+0.69(+1.25%)
Jun 28, 2004	55.51	55.83	55.04	55.29	2,992,574	+0.02(+0.03%)
Jun 25, 2004	55.23	55.70	54.90	55.27	4,714,808	+0.05(+0.09%)
Jun 24, 2004	55.57	55.68	55.15	55.22	3,009,097	-0.60(-1.08%)
Jun 23, 2004	55.49	55.92	55.20	55.82	4,795,498	+0.03(+0.06%)
Jun 22, 2004	54.73	55.79	54.41	55.79	6,091,183	+1.38(+2.54%)
Jun 21, 2004	54.17	54.79	54.17	54.41	3,896,843	+0.12(+0.22%)
Jun 18, 2004	53.57	54.60	53.57	54.29	5,939,269	+0.72(+1.35%)
Jun 17, 2004	52.99	53.76	52.99	53.57	2,402,882	+0.42(+0.80%)
Jun 16, 2004	53.33	53.45	53.01	53.14	3,804,443	-0.19(-0.35%)
Jun 15, 2004	53.58	53.62	53.01	53.33	3,091,551	+0.25(+0.47%)
Jun 14, 2004	53.36	53.58	52.91	53.08	3,169,032	-0.67(-1.24%)
Jun 10, 2004	53.26	53.78	53.26	53.75	2,655,699	+0.50(+0.95%)
Jun 09, 2004	53.61	53.80	53.24	53.24	2,832,959	-0.45(-0.84%)
Jun 08, 2004	52.86	53.73	52.86	53.69	3,128,607	+0.59(+1.12%)
Jun 07, 2004	52.90	53.30	52.77	53.10	3,919,141	+0.20(+0.38%)
Jun 04, 2004	53.17	53.39	52.83	52.90	2,788,042	+0.06(+0.11%)
Jun 03, 2004	53.27	53.54	52.84	52.84	2,616,236	-0.52(-0.98%)
Jun 02, 2004	53.27	53.52	52.86	53.37	2,939,957	+0.49(+0.92%)
Jun 01, 2004	52.44	53.18	52.37	52.88	3,794,176	+0.17(+0.32%)
May 28, 2004	52.99	53.14	52.53	52.71	2,647,838	-0.24(-0.46%)
May 27, 2004	52.71	53.47	52.62	52.96	4,400,070	+0.59(+1.13%)
May 26, 2004	52.19	52.55	52.06	52.36	2,947,015	+0.22(+0.43%)
May 25, 2004	51.45	52.30	50.91	52.14	4,977,250	+0.68(+1.32%)
May 24, 2004	51.70	52.33	51.39	51.46	3,604,082	-0.23(-0.45%)
May 21, 2004	51.40	52.11	51.38	51.69	3,167,909	+0.45(+0.88%)
May 20, 2004	51.40	51.59	51.14	51.24	3,913,687	-0.07(-0.13%)
May 19, 2004	51.74	52.63	51.25	51.31	4,135,543	-0.50(-0.97%)
May 18, 2004	51.94	52.11	51.55	51.81	4,745,448	-0.06(-0.12%)
May 17, 2004	51.59	52.30	51.58	51.88	4,450,762	-0.37(-0.70%)
May 14, 2004	52.37	52.73	51.96	52.25	4,388,681	-0.44(-0.83%)
May 13, 2004	52.99	53.30	52.51	52.68	4,025,978	-0.52(-0.98%)
May 12, 2004	52.11	53.24	52.06	53.21	4,515,250	+0.75(+1.43%)
May 11, 2004	52.66	53.11	52.10	52.46	4,404,241	+0.38(+0.73%)
May 10, 2004	52.15	52.33	51.67	52.08	4,955,914	-0.55(-1.05%)
May 07, 2004	52.64	53.40	52.43	52.63	3,598,628	-0.21(-0.40%)
May 06, 2004	53.06	53.33	52.38	52.84	4,522,950	-0.61(-1.14%)
May 05, 2004	53.92	54.14	53.43	53.45	3,919,141	-0.47(-0.87%)
May 04, 2004	53.88	54.39	53.62	53.92	4,608,291	-0.33(-0.61%)

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.