Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	45.76	45.99	45.70	45.99	348,566	+0.23(+0.51%)
Jul 29, 2004	45.85	45.95	45.63	45.76	140,248	+0.21(+0.46%)
Jul 28, 2004	45.49	45.72	45.01	45.55	720,508	-0.02(-0.05%)
Jul 27, 2004	45.16	45.63	45.16	45.57	141,019	+0.50(+1.11%)
Jul 26, 2004	45.40	45.40	44.90	45.07	148,083	-0.24(-0.53%)
Jul 23, 2004	45.51	45.51	45.12	45.32	422,544	-0.40(-0.87%)
Jul 22, 2004	45.46	45.80	45.20	45.71	176,852	+0.28(+0.62%)
Jul 21, 2004	46.51	46.51	45.43	45.43	622,514	-0.81(-1.75%)
Jul 20, 2004	45.95	46.24	45.84	46.24	197,144	+0.40(+0.87%)
Jul 19, 2004	45.94	46.09	45.74	45.84	219,234	-0.09(-0.19%)
Jul 16, 2004	46.33	46.34	45.91	45.93	114,819	-0.11(-0.24%)
Jul 15, 2004	46.30	46.46	46.04	46.04	46,621	-0.30(-0.64%)
Jul 14, 2004	46.21	46.66	46.21	46.34	40,584	-0.13(-0.28%)
Jul 13, 2004	46.41	46.51	46.40	46.47	77,830	+0.01(+0.02%)
Jul 12, 2004	46.29	46.53	46.13	46.46	508,851	+0.05(+0.12%)
Jul 09, 2004	46.36	46.48	46.32	46.41	516,300	+0.09(+0.20%)
Jul 08, 2004	46.52	46.66	46.27	46.31	141,019	-0.30(-0.65%)
Jul 07, 2004	46.57	46.79	46.53	46.62	75,133	+0.02(+0.03%)
Jul 06, 2004	46.79	46.79	46.43	46.60	73,848	-0.30(-0.65%)
Jul 02, 2004	47.15	47.15	46.83	46.90	119,956	-0.14(-0.30%)
Jul 01, 2004	47.61	47.61	46.90	47.04	742,599	-0.55(-1.15%)
Jun 30, 2004	47.43	47.68	47.23	47.59	54,969	+0.24(+0.51%)
Jun 29, 2004	47.20	47.41	47.18	47.35	661,429	+0.23(+0.48%)
Jun 28, 2004	47.50	47.59	47.12	47.12	112,764	-0.13(-0.28%)
Jun 25, 2004	47.54	47.72	47.25	47.25	482,779	-0.51(-1.06%)
Jun 24, 2004	47.80	47.94	47.70	47.76	297,835	-0.15(-0.31%)
Jun 23, 2004	47.46	47.91	47.32	47.91	182,246	+0.47(+1.00%)
Jun 22, 2004	47.13	47.50	47.01	47.43	551,362	+0.17(+0.36%)
Jun 21, 2004	47.55	47.60	47.25	47.26	80,013	-0.23(-0.49%)
Jun 18, 2004	47.39	47.67	47.32	47.50	130,102	+0.07(+0.15%)
Jun 17, 2004	47.31	47.43	47.16	47.43	60,106	+0.01(+0.02%)
Jun 16, 2004	47.50	47.50	47.25	47.42	41,612	+0.06(+0.13%)
Jun 15, 2004	47.46	47.57	47.22	47.36	51,244	+0.30(+0.65%)
Jun 14, 2004	47.34	47.36	46.94	47.05	65,243	-0.49(-1.03%)
Jun 10, 2004	47.34	47.54	47.34	47.54	112,635	+0.14(+0.30%)
Jun 09, 2004	47.73	47.74	47.36	47.40	120,341	-0.40(-0.83%)
Jun 08, 2004	47.69	47.81	47.56	47.80	339,961	+0.07(+0.15%)
Jun 07, 2004	47.20	47.76	47.20	47.73	14,003,040	+0.68(+1.44%)
Jun 04, 2004	47.15	47.28	47.01	47.05	122,910	+0.30(+0.63%)
Jun 03, 2004	47.09	47.14	46.76	46.76	201,125	-0.44(-0.92%)
Jun 02, 2004	47.18	47.29	46.83	47.19	184,044	+0.28(+0.60%)
Jun 01, 2004	46.95	47.00	46.59	46.91	48,419	+0.01(+0.02%)
May 28, 2004	47.03	47.03	46.81	46.90	206,776	+0.05(+0.12%)
May 27, 2004	46.86	47.07	46.72	46.85	78,344	+0.08(+0.17%)
May 26, 2004	46.56	46.77	46.41	46.77	168,118	+0.22(+0.47%)
May 25, 2004	45.84	46.55	45.63	46.55	46,107	+0.71(+1.55%)
May 24, 2004	45.86	45.99	45.66	45.84	296,551	+0.08(+0.17%)
May 21, 2004	45.63	45.94	45.56	45.77	32,365	+0.18(+0.39%)
May 20, 2004	45.63	45.71	45.42	45.59	135,882	+0.00(+0.00%)
May 19, 2004	46.06	46.22	45.55	45.59	63,188	-0.09(-0.19%)
May 18, 2004	45.63	45.74	45.49	45.67	94,141	+0.36(+0.79%)
May 17, 2004	45.41	45.47	45.10	45.32	110,323	-0.48(-1.05%)
May 14, 2004	45.86	46.06	45.56	45.80	51,758	-0.03(-0.07%)
May 13, 2004	45.74	46.09	45.60	45.83	136,909	+0.03(+0.07%)
May 12, 2004	45.68	45.85	45.00	45.80	113,406	-0.02(-0.05%)
May 11, 2004	45.39	45.82	45.39	45.82	69,739	+0.40(+0.87%)
May 10, 2004	45.43	45.63	45.07	45.42	141,789	-0.51(-1.10%)
May 07, 2004	46.41	46.72	45.90	45.93	98,764	-0.73(-1.57%)
May 06, 2004	46.72	46.79	46.32	46.66	153,477	-0.25(-0.53%)
May 05, 2004	46.72	47.05	46.72	46.91	80,270	+0.08(+0.17%)
May 04, 2004	46.76	47.08	46.51	46.83	138,065	+0.10(+0.22%)

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.