Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	64.35	64.64	64.35	64.63	48,985	+0.47(+0.74%)
Jul 29, 2004	64.27	64.34	64.15	64.16	75,433	-0.15(-0.23%)
Jul 28, 2004	64.21	64.31	64.07	64.31	48,202	+0.10(+0.15%)
Jul 27, 2004	64.47	64.47	64.08	64.21	32,082	-0.15(-0.23%)
Jul 26, 2004	64.54	64.54	64.35	64.36	126,766	-0.30(-0.46%)
Jul 23, 2004	64.63	64.66	64.44	64.66	64,478	+0.15(+0.23%)
Jul 22, 2004	64.53	64.54	64.41	64.51	54,775	+0.14(+0.22%)
Jul 21, 2004	64.38	64.53	64.28	64.37	51,489	-0.15(-0.24%)
Jul 20, 2004	64.70	64.76	64.41	64.52	97,500	-0.17(-0.27%)
Jul 19, 2004	64.85	64.85	64.68	64.70	20,345	-0.10(-0.15%)
Jul 16, 2004	64.54	64.79	64.54	64.79	92,023	+0.43(+0.67%)
Jul 15, 2004	64.35	64.47	64.34	64.36	38,499	-0.12(-0.19%)
Jul 14, 2004	64.53	64.53	64.37	64.48	61,035	+0.04(+0.06%)
Jul 13, 2004	64.47	64.47	64.34	64.45	82,632	-0.07(-0.11%)
Jul 12, 2004	64.41	64.52	64.41	64.52	82,319	+0.19(+0.30%)
Jul 09, 2004	64.52	64.55	64.33	64.33	666,071	-0.19(-0.30%)
Jul 08, 2004	64.50	64.55	64.40	64.52	116,124	+0.07(+0.11%)
Jul 07, 2004	64.45	64.50	64.38	64.45	46,481	-0.04(-0.06%)
Jul 06, 2004	64.53	64.57	64.37	64.48	43,663	-0.04(-0.07%)
Jul 02, 2004	64.53	64.59	64.38	64.53	254,315	+0.41(+0.64%)
Jul 01, 2004	64.08	64.15	63.91	64.12	495,953	-0.12(-0.19%)
Jun 30, 2004	63.99	64.25	63.95	64.24	36,464	+0.50(+0.79%)
Jun 29, 2004	63.52	63.96	63.52	63.74	353,224	-0.12(-0.18%)
Jun 28, 2004	63.90	63.93	63.77	63.85	121,288	-0.21(-0.33%)
Jun 25, 2004	64.05	64.12	63.95	64.06	51,958	-0.02(-0.03%)
Jun 24, 2004	64.08	64.15	63.98	64.08	65,887	+0.24(+0.38%)
Jun 23, 2004	63.83	63.90	63.76	63.84	38,499	-0.05(-0.08%)
Jun 22, 2004	63.86	63.89	63.74	63.89	62,444	-0.03(-0.04%)
Jun 21, 2004	63.89	63.92	63.76	63.92	49,298	+0.08(+0.13%)
Jun 18, 2004	63.78	63.92	63.68	63.83	74,651	+0.10(+0.15%)
Jun 17, 2004	63.67	63.81	63.49	63.74	89,362	+0.07(+0.11%)
Jun 16, 2004	63.79	63.79	63.58	63.67	87,014	-0.13(-0.20%)
Jun 15, 2004	63.57	63.82	63.53	63.79	91,083	+0.54(+0.85%)
Jun 14, 2004	63.26	63.41	63.16	63.26	115,028	-0.18(-0.28%)
Jun 10, 2004	63.48	63.56	63.32	63.44	77,468	-0.06(-0.10%)
Jun 09, 2004	63.36	63.51	63.35	63.50	141,164	+0.02(+0.03%)
Jun 08, 2004	63.57	63.61	63.45	63.48	413,790	-0.15(-0.24%)
Jun 07, 2004	63.57	63.64	63.38	63.64	61,505	+0.06(+0.10%)
Jun 04, 2004	63.64	63.64	63.50	63.57	47,107	-0.13(-0.21%)
Jun 03, 2004	63.58	63.71	63.58	63.71	143,825	-0.03(-0.04%)
Jun 02, 2004	63.70	63.75	63.58	63.73	306,899	+0.03(+0.04%)
Jun 01, 2004	63.77	63.83	63.60	63.71	61,818	-0.27(-0.43%)
May 28, 2004	64.24	64.24	63.93	63.98	85,919	-0.22(-0.35%)
May 27, 2004	63.99	64.21	63.99	64.20	155,875	+0.31(+0.48%)
May 26, 2004	63.89	63.94	63.83	63.90	56,027	+0.16(+0.25%)
May 25, 2004	63.83	63.83	63.69	63.74	69,799	-0.02(-0.03%)
May 24, 2004	63.64	63.79	63.64	63.76	61,505	+0.05(+0.08%)
May 21, 2004	63.87	63.87	63.55	63.71	34,899	-0.10(-0.16%)
May 20, 2004	63.76	63.81	63.63	63.81	17,528	+0.17(+0.27%)
May 19, 2004	63.67	63.67	63.51	63.64	48,515	-0.11(-0.17%)
May 18, 2004	63.73	63.77	63.58	63.74	37,560	+0.03(+0.05%)
May 17, 2004	63.68	63.83	63.68	63.71	58,531	+0.32(+0.50%)
May 14, 2004	63.44	63.60	63.35	63.39	83,415	+0.01(+0.02%)
May 13, 2004	63.42	63.42	63.17	63.38	33,178	-0.01(-0.02%)
May 12, 2004	63.55	63.58	63.39	63.39	76,529	-0.09(-0.14%)
May 11, 2004	63.26	63.55	63.26	63.48	131,774	+0.16(+0.25%)
May 10, 2004	63.51	63.57	63.30	63.32	120,506	-0.10(-0.15%)
May 07, 2004	63.58	63.58	63.35	63.42	88,892	-0.54(-0.85%)
May 06, 2004	64.06	64.11	63.94	63.96	106,264	-0.20(-0.31%)
May 05, 2004	64.31	64.40	64.09	64.16	53,210	-0.08(-0.13%)
May 04, 2004	64.28	64.50	64.08	64.24	64,478	+0.11(+0.18%)

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.