Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	43.04	43.14	42.91	42.98	352,730	+0.16(+0.38%)
Jul 29, 2004	42.72	42.88	42.41	42.82	28,101	+0.39(+0.92%)
Jul 28, 2004	41.92	42.43	41.92	42.43	9,520	+0.48(+1.13%)
Jul 27, 2004	41.51	41.96	41.48	41.95	28,255	+0.12(+0.28%)
Jul 26, 2004	41.98	42.05	41.56	41.83	25,798	-0.12(-0.28%)
Jul 23, 2004	42.16	42.18	41.84	41.95	68,641	-0.35(-0.83%)
Jul 22, 2004	42.07	42.45	42.07	42.30	28,255	+0.20(+0.46%)
Jul 21, 2004	42.82	42.85	42.11	42.11	145,115	-0.83(-1.93%)
Jul 20, 2004	42.97	43.08	42.86	42.93	40,386	-0.12(-0.27%)
Jul 19, 2004	43.19	43.32	42.96	43.05	37,008	-0.29(-0.66%)
Jul 16, 2004	43.14	43.38	43.08	43.34	20,577	+0.57(+1.32%)
Jul 15, 2004	42.76	42.88	42.70	42.77	26,566	+0.08(+0.20%)
Jul 14, 2004	42.10	42.71	42.10	42.69	45,914	+0.30(+0.71%)
Jul 13, 2004	42.43	42.43	42.04	42.39	66,338	-0.17(-0.40%)
Jul 12, 2004	42.81	42.81	42.37	42.56	81,080	-0.03(-0.08%)
Jul 09, 2004	42.72	42.78	42.57	42.59	23,034	+0.27(+0.65%)
Jul 08, 2004	42.20	42.58	42.20	42.32	118,242	-0.05(-0.12%)
Jul 07, 2004	42.08	42.44	42.04	42.37	37,161	+0.06(+0.14%)
Jul 06, 2004	42.35	42.41	42.13	42.31	25,798	+0.33(+0.78%)
Jul 02, 2004	41.92	42.09	41.83	41.98	42,690	+0.12(+0.30%)
Jul 01, 2004	41.98	42.04	41.51	41.86	55,742	-0.12(-0.28%)
Jun 30, 2004	41.70	41.98	41.49	41.98	16,277	+0.28(+0.67%)
Jun 29, 2004	41.40	41.80	41.40	41.70	36,086	-0.08(-0.19%)
Jun 28, 2004	42.33	42.36	41.64	41.77	49,446	-0.37(-0.88%)
Jun 25, 2004	42.38	42.50	42.13	42.15	27,333	-0.31(-0.74%)
Jun 24, 2004	42.63	42.63	42.43	42.46	56,664	-0.12(-0.29%)
Jun 23, 2004	41.89	42.62	41.89	42.58	81,848	+0.55(+1.30%)
Jun 22, 2004	41.84	42.09	41.68	42.04	39,004	+0.20(+0.47%)
Jun 21, 2004	42.12	42.19	41.84	41.84	46,375	-0.36(-0.85%)
Jun 18, 2004	42.19	42.29	42.05	42.20	50,368	+0.31(+0.75%)
Jun 17, 2004	41.69	42.02	41.63	41.89	60,656	+0.29(+0.70%)
Jun 16, 2004	41.35	41.66	41.33	41.59	130,066	+0.57(+1.40%)
Jun 15, 2004	40.86	41.06	40.77	41.02	22,266	+0.61(+1.50%)
Jun 14, 2004	40.31	40.53	40.28	40.41	47,911	-0.47(-1.15%)
Jun 10, 2004	40.57	40.94	40.57	40.88	19,809	+0.50(+1.24%)
Jun 09, 2004	40.60	40.64	40.17	40.38	60,349	-0.36(-0.88%)
Jun 08, 2004	40.95	41.19	40.67	40.74	55,896	-0.44(-1.08%)
Jun 07, 2004	40.51	41.18	40.51	41.18	36,394	+0.74(+1.84%)
Jun 04, 2004	40.45	40.60	40.22	40.44	37,468	-0.09(-0.22%)
Jun 03, 2004	40.91	40.96	40.53	40.53	29,790	-0.33(-0.80%)
Jun 02, 2004	40.96	41.14	40.77	40.86	24,262	+0.16(+0.38%)
Jun 01, 2004	40.49	40.78	40.49	40.70	19,041	+0.53(+1.31%)
May 28, 2004	40.31	40.40	40.10	40.17	44,993	-0.26(-0.64%)
May 27, 2004	40.82	40.82	40.23	40.43	43,150	-0.11(-0.27%)
May 26, 2004	40.92	40.96	40.43	40.54	39,158	-0.27(-0.67%)
May 25, 2004	40.37	40.82	40.37	40.82	50,675	+0.85(+2.12%)
May 24, 2004	39.36	40.02	39.34	39.97	35,165	+0.60(+1.52%)
May 21, 2004	39.45	39.75	39.08	39.37	27,026	+0.08(+0.22%)
May 20, 2004	39.33	39.65	39.29	39.29	85,226	-0.16(-0.40%)
May 19, 2004	39.43	39.96	39.29	39.44	83,537	+0.07(+0.18%)
May 18, 2004	39.66	39.66	39.10	39.37	41,615	-0.47(-1.18%)
May 17, 2004	39.98	40.07	39.75	39.84	73,709	-0.17(-0.42%)
May 14, 2004	39.89	40.21	39.67	40.01	68,488	+0.37(+0.94%)
May 13, 2004	39.69	39.76	39.47	39.64	63,267	-0.05(-0.13%)
May 12, 2004	39.28	39.72	39.24	39.69	70,177	+0.27(+0.68%)
May 11, 2004	39.09	39.43	38.96	39.42	81,541	+0.60(+1.54%)
May 10, 2004	39.07	39.24	38.62	38.82	55,742	-1.35(-3.37%)
May 07, 2004	40.64	40.70	39.93	40.18	165,692	-0.79(-1.92%)
May 06, 2004	41.25	41.25	40.65	40.97	59,274	-0.13(-0.32%)
May 05, 2004	40.86	41.12	40.55	41.10	129,452	+0.38(+0.94%)
May 04, 2004	40.91	40.93	40.54	40.71	142,504	+0.25(+0.63%)

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.