Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	43.67	44.06	43.59	43.99	15,466,026	+0.24(+0.55%)
Jul 29, 2004	43.51	43.87	43.29	43.75	13,805,531	+0.51(+1.18%)
Jul 28, 2004	43.20	43.47	42.55	43.24	25,528,506	-0.04(-0.08%)
Jul 27, 2004	42.71	43.47	42.67	43.28	20,418,754	+0.79(+1.86%)
Jul 26, 2004	43.15	43.29	42.28	42.49	20,791,310	-0.56(-1.31%)
Jul 23, 2004	43.46	43.54	42.95	43.05	23,732,742	-0.62(-1.43%)
Jul 22, 2004	43.62	43.81	42.88	43.67	23,368,938	+0.07(+0.17%)
Jul 21, 2004	45.10	45.15	43.60	43.60	22,927,124	-1.41(-3.14%)
Jul 20, 2004	44.26	45.16	44.17	45.01	12,416,827	+0.88(+1.98%)
Jul 19, 2004	44.33	44.39	43.85	44.14	24,068,792	-0.06(-0.13%)
Jul 16, 2004	45.02	45.04	44.15	44.19	16,371,909	-0.50(-1.12%)
Jul 15, 2004	44.76	45.03	44.61	44.69	9,344,375	+0.10(+0.22%)
Jul 14, 2004	44.50	45.16	44.43	44.59	15,730,815	-0.26(-0.58%)
Jul 13, 2004	44.93	45.11	44.80	44.85	8,549,258	+0.06(+0.13%)
Jul 12, 2004	44.87	45.09	44.46	44.79	16,475,174	-0.26(-0.58%)
Jul 09, 2004	44.91	45.08	44.73	45.05	14,302,604	+0.30(+0.66%)
Jul 08, 2004	45.30	45.59	44.63	44.76	16,987,500	-0.83(-1.82%)
Jul 07, 2004	45.58	45.99	45.47	45.59	10,881,851	-0.06(-0.12%)
Jul 06, 2004	46.18	46.22	45.49	45.64	16,326,652	-0.83(-1.79%)
Jul 02, 2004	46.43	46.57	46.11	46.47	9,448,390	+0.14(+0.31%)
Jul 01, 2004	47.12	47.23	46.33	46.33	20,938,580	-0.86(-1.82%)
Jun 30, 2004	46.97	47.19	46.81	47.19	13,658,510	+0.26(+0.56%)
Jun 29, 2004	46.45	47.09	46.45	46.93	9,755,935	+0.39(+0.83%)
Jun 28, 2004	46.67	46.96	46.43	46.54	19,391,854	-0.10(-0.21%)
Jun 25, 2004	45.89	46.79	45.89	46.63	15,872,585	+0.42(+0.91%)
Jun 24, 2004	46.36	46.63	46.14	46.21	10,379,027	-0.17(-0.36%)
Jun 23, 2004	45.58	46.43	45.57	46.38	20,476,262	+0.69(+1.51%)
Jun 22, 2004	45.37	45.71	44.96	45.69	12,490,838	+0.35(+0.78%)
Jun 21, 2004	45.54	45.75	45.31	45.34	7,681,630	-0.18(-0.40%)
Jun 18, 2004	45.22	45.74	45.19	45.52	14,340,610	+0.16(+0.34%)
Jun 17, 2004	45.40	45.63	45.06	45.37	21,437,654	-0.12(-0.26%)
Jun 16, 2004	45.32	45.56	45.16	45.48	10,830,093	+0.09(+0.19%)
Jun 15, 2004	44.91	45.53	44.88	45.39	25,008,430	+0.81(+1.82%)
Jun 14, 2004	45.16	45.23	44.49	44.58	14,037,315	-0.89(-1.96%)
Jun 10, 2004	45.57	45.65	45.23	45.47	11,327,417	+0.18(+0.40%)
Jun 09, 2004	46.01	46.20	45.29	45.29	12,909,649	-0.84(-1.81%)
Jun 08, 2004	46.04	46.23	45.93	46.13	7,811,399	-0.04(-0.10%)
Jun 07, 2004	45.55	46.21	45.43	46.17	12,419,077	+0.82(+1.81%)
Jun 04, 2004	45.25	45.63	45.05	45.35	13,780,778	+0.56(+1.25%)
Jun 03, 2004	45.61	45.66	44.79	44.79	14,782,925	-0.88(-1.93%)
Jun 02, 2004	45.92	45.96	45.48	45.67	16,071,865	-0.15(-0.33%)
Jun 01, 2004	45.19	45.83	45.15	45.83	14,910,444	+0.43(+0.95%)
May 28, 2004	45.30	45.47	45.11	45.39	8,561,760	+0.08(+0.18%)
May 27, 2004	45.45	45.70	44.94	45.31	24,757,642	+0.01(+0.03%)
May 26, 2004	44.97	45.30	44.82	45.30	16,115,621	+0.31(+0.68%)
May 25, 2004	43.97	45.16	43.84	44.99	18,714,254	+0.92(+2.09%)
May 24, 2004	43.90	44.16	43.67	44.07	13,505,237	+0.56(+1.30%)
May 21, 2004	43.25	43.67	43.13	43.51	15,029,461	+0.40(+0.94%)
May 20, 2004	43.11	43.43	42.79	43.11	15,505,531	+0.09(+0.20%)
May 19, 2004	43.67	44.16	42.97	43.02	23,491,956	-0.31(-0.71%)
May 18, 2004	43.02	43.35	42.81	43.33	17,466,820	+0.48(+1.13%)
May 17, 2004	42.59	43.13	42.20	42.84	24,646,626	-0.41(-0.95%)
May 14, 2004	43.49	43.91	43.05	43.25	25,074,690	-0.17(-0.39%)
May 13, 2004	43.75	44.13	43.37	43.42	25,565,012	-0.60(-1.37%)
May 12, 2004	43.62	44.03	42.51	44.03	38,856,968	+0.33(+0.76%)
May 11, 2004	43.14	43.83	42.99	43.69	30,329,962	+0.93(+2.18%)
May 10, 2004	43.19	43.50	42.45	42.76	41,446,100	-0.77(-1.77%)
May 07, 2004	44.47	45.26	43.53	43.53	26,906,708	-1.28(-2.85%)
May 06, 2004	45.15	45.15	44.27	44.81	27,661,820	-0.66(-1.46%)
May 05, 2004	45.43	45.75	45.31	45.47	11,307,914	+0.20(+0.44%)
May 04, 2004	45.06	45.96	44.97	45.27	18,366,952	+0.25(+0.56%)

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.