Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	71.20	71.52	71.20	71.51	44,274	+0.52(+0.74%)
Jul 29, 2004	71.11	71.19	70.97	70.98	68,180	-0.16(-0.23%)
Jul 28, 2004	71.04	71.15	70.89	71.15	43,567	+0.11(+0.15%)
Jul 27, 2004	71.32	71.32	70.90	71.04	28,997	-0.16(-0.23%)
Jul 26, 2004	71.40	71.41	71.20	71.20	114,576	-0.33(-0.46%)
Jul 23, 2004	71.50	71.54	71.30	71.54	58,278	+0.16(+0.23%)
Jul 22, 2004	71.39	71.40	71.26	71.37	49,508	+0.16(+0.22%)
Jul 21, 2004	71.23	71.40	71.12	71.22	46,537	-0.17(-0.24%)
Jul 20, 2004	71.58	71.65	71.26	71.39	88,125	-0.19(-0.27%)
Jul 19, 2004	71.75	71.75	71.56	71.58	18,388	-0.11(-0.15%)
Jul 16, 2004	71.41	71.68	71.41	71.68	83,174	+0.47(+0.67%)
Jul 15, 2004	71.20	71.33	71.19	71.21	34,797	-0.13(-0.19%)
Jul 14, 2004	71.39	71.39	71.22	71.35	55,166	+0.04(+0.06%)
Jul 13, 2004	71.32	71.32	71.18	71.30	74,687	-0.08(-0.11%)
Jul 12, 2004	71.26	71.38	71.26	71.38	74,404	+0.21(+0.30%)
Jul 09, 2004	71.38	71.42	71.17	71.17	602,022	-0.21(-0.30%)
Jul 08, 2004	71.36	71.42	71.25	71.38	104,957	+0.08(+0.11%)
Jul 07, 2004	71.31	71.37	71.23	71.30	42,011	-0.04(-0.06%)
Jul 06, 2004	71.39	71.44	71.22	71.35	39,465	-0.05(-0.07%)
Jul 02, 2004	71.39	71.47	71.23	71.39	229,860	+0.45(+0.64%)
Jul 01, 2004	70.90	70.98	70.71	70.94	448,263	-0.13(-0.19%)
Jun 30, 2004	70.79	71.08	70.76	71.08	32,958	+0.56(+0.79%)
Jun 29, 2004	70.28	70.77	70.28	70.52	319,258	-0.13(-0.18%)
Jun 28, 2004	70.69	70.73	70.55	70.65	109,625	-0.23(-0.33%)
Jun 25, 2004	70.86	70.94	70.76	70.88	46,962	-0.02(-0.03%)
Jun 24, 2004	70.90	70.98	70.79	70.90	59,551	+0.27(+0.38%)
Jun 23, 2004	70.62	70.69	70.55	70.63	34,797	-0.06(-0.08%)
Jun 22, 2004	70.65	70.69	70.52	70.69	56,439	-0.03(-0.04%)
Jun 21, 2004	70.69	70.72	70.54	70.72	44,557	+0.09(+0.13%)
Jun 18, 2004	70.56	70.72	70.45	70.62	67,472	+0.11(+0.15%)
Jun 17, 2004	70.44	70.60	70.24	70.52	80,769	+0.08(+0.11%)
Jun 16, 2004	70.58	70.58	70.34	70.44	78,647	-0.14(-0.20%)
Jun 15, 2004	70.33	70.61	70.28	70.58	82,325	+0.59(+0.85%)
Jun 14, 2004	69.99	70.16	69.88	69.99	103,967	-0.20(-0.28%)
Jun 10, 2004	70.23	70.32	70.06	70.19	70,019	-0.07(-0.10%)
Jun 09, 2004	70.10	70.26	70.09	70.26	127,590	+0.02(+0.03%)
Jun 08, 2004	70.33	70.38	70.20	70.24	374,001	-0.17(-0.24%)
Jun 07, 2004	70.33	70.41	70.12	70.41	55,590	+0.07(+0.10%)
Jun 04, 2004	70.41	70.41	70.26	70.33	42,577	-0.15(-0.21%)
Jun 03, 2004	70.34	70.48	70.34	70.48	129,995	-0.03(-0.04%)
Jun 02, 2004	70.48	70.53	70.34	70.51	277,388	+0.03(+0.04%)
Jun 01, 2004	70.55	70.62	70.36	70.48	55,873	-0.30(-0.43%)
May 28, 2004	71.08	71.08	70.73	70.79	77,657	-0.25(-0.35%)
May 27, 2004	70.80	71.04	70.80	71.03	140,886	+0.34(+0.48%)
May 26, 2004	70.69	70.74	70.62	70.69	50,640	+0.18(+0.25%)
May 25, 2004	70.62	70.62	70.47	70.52	63,087	-0.02(-0.03%)
May 24, 2004	70.41	70.58	70.41	70.54	55,590	+0.06(+0.08%)
May 21, 2004	70.66	70.66	70.31	70.48	31,543	-0.11(-0.16%)
May 20, 2004	70.55	70.60	70.40	70.60	15,842	+0.19(+0.27%)
May 19, 2004	70.44	70.44	70.27	70.41	43,850	-0.12(-0.17%)
May 18, 2004	70.51	70.55	70.35	70.53	33,948	+0.04(+0.05%)
May 17, 2004	70.45	70.62	70.45	70.49	52,903	+0.35(+0.50%)
May 14, 2004	70.19	70.37	70.09	70.14	75,394	+0.01(+0.02%)
May 13, 2004	70.16	70.17	69.89	70.12	29,987	-0.01(-0.02%)
May 12, 2004	70.31	70.35	70.14	70.14	69,170	-0.10(-0.14%)
May 11, 2004	70.00	70.31	70.00	70.24	119,103	+0.18(+0.25%)
May 10, 2004	70.27	70.33	70.03	70.06	108,918	-0.11(-0.15%)
May 07, 2004	70.34	70.34	70.09	70.16	80,345	-0.60(-0.85%)
May 06, 2004	70.87	70.94	70.74	70.77	96,046	-0.22(-0.31%)
May 05, 2004	71.15	71.25	70.91	70.98	48,093	-0.09(-0.13%)
May 04, 2004	71.12	71.36	70.89	71.08	58,278	+0.13(+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.