Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	43.15	43.19	42.91	43.19	2,735,307	-0.10(-0.24%)
Jul 29, 2004	43.12	43.53	42.93	43.29	3,903,440	+0.62(+1.45%)
Jul 28, 2004	42.61	42.90	42.32	42.67	3,507,231	+0.05(+0.13%)
Jul 27, 2004	42.83	42.96	42.62	42.62	3,107,190	-0.17(-0.41%)
Jul 26, 2004	42.88	43.06	42.67	42.79	3,649,187	-0.07(-0.15%)
Jul 23, 2004	43.36	43.77	42.76	42.86	5,016,257	-0.73(-1.68%)
Jul 22, 2004	43.21	43.78	42.97	43.59	6,135,239	-0.26(-0.59%)
Jul 21, 2004	44.68	44.71	43.82	43.85	3,395,933	-0.62(-1.40%)
Jul 20, 2004	44.23	44.54	44.23	44.47	2,774,961	+0.37(+0.83%)
Jul 19, 2004	44.38	44.39	44.09	44.11	2,349,095	-0.18(-0.41%)
Jul 16, 2004	44.92	44.92	44.13	44.29	3,447,417	-0.16(-0.35%)
Jul 15, 2004	44.07	44.86	43.97	44.44	4,143,198	+0.50(+1.13%)
Jul 14, 2004	43.74	44.32	43.65	43.95	2,851,437	-0.01(-0.03%)
Jul 13, 2004	43.80	44.09	43.70	43.96	3,196,995	+0.16(+0.37%)
Jul 12, 2004	43.78	43.86	43.51	43.80	2,704,150	-0.05(-0.12%)
Jul 09, 2004	43.88	43.88	43.53	43.85	3,249,979	+0.22(+0.50%)
Jul 08, 2004	44.22	44.32	43.63	43.63	4,203,679	-0.56(-1.28%)
Jul 07, 2004	44.16	44.49	44.13	44.20	3,165,172	-0.07(-0.16%)
Jul 06, 2004	44.50	44.50	44.07	44.27	3,137,514	-0.31(-0.69%)
Jul 02, 2004	44.67	44.71	44.29	44.58	2,825,945	-0.31(-0.68%)
Jul 01, 2004	45.06	45.19	44.46	44.88	3,588,539	-0.23(-0.52%)
Jun 30, 2004	45.01	45.16	44.56	45.12	3,834,795	+0.12(+0.27%)
Jun 29, 2004	45.03	45.17	44.95	45.00	3,187,165	+0.03(+0.07%)
Jun 28, 2004	44.93	45.16	44.88	44.97	4,978,936	+0.09(+0.20%)
Jun 25, 2004	44.71	44.98	44.56	44.88	5,018,756	+0.24(+0.54%)
Jun 24, 2004	44.61	44.77	44.58	44.64	2,888,925	-0.13(-0.28%)
Jun 23, 2004	44.65	44.86	44.50	44.76	4,160,359	+0.28(+0.63%)
Jun 22, 2004	44.17	44.48	44.01	44.48	3,359,944	+0.28(+0.64%)
Jun 21, 2004	44.07	44.27	43.83	44.20	2,656,998	+0.13(+0.30%)
Jun 18, 2004	43.52	44.11	43.52	44.07	3,237,649	+0.32(+0.73%)
Jun 17, 2004	43.90	43.90	43.48	43.75	2,641,670	-0.15(-0.34%)
Jun 16, 2004	43.95	43.99	43.61	43.90	2,606,181	+0.00(+0.00%)
Jun 15, 2004	43.84	44.11	43.71	43.90	3,684,842	+0.16(+0.37%)
Jun 14, 2004	43.59	43.94	43.58	43.74	2,550,198	-0.19(-0.44%)
Jun 10, 2004	43.69	44.07	43.69	43.93	2,769,296	+0.27(+0.62%)
Jun 09, 2004	43.86	43.96	43.65	43.66	2,438,234	-0.25(-0.56%)
Jun 08, 2004	43.53	43.90	43.48	43.90	2,988,228	+0.24(+0.55%)
Jun 07, 2004	43.21	43.66	43.16	43.66	3,245,480	+0.61(+1.41%)
Jun 04, 2004	43.08	43.21	42.87	43.06	2,796,788	-0.01(-0.03%)
Jun 03, 2004	43.17	43.18	42.94	43.07	2,998,724	-0.13(-0.29%)
Jun 02, 2004	43.08	43.21	43.04	43.20	2,872,764	+0.26(+0.62%)
Jun 01, 2004	42.99	43.03	42.68	42.93	3,278,970	-0.11(-0.26%)
May 28, 2004	42.96	43.14	42.72	43.05	2,199,309	+0.13(+0.29%)
May 27, 2004	42.61	43.13	42.58	42.92	3,593,537	+0.32(+0.76%)
May 26, 2004	42.34	42.60	42.14	42.60	2,775,294	+0.13(+0.31%)
May 25, 2004	41.72	42.54	41.58	42.46	4,051,560	+0.75(+1.80%)
May 24, 2004	41.70	41.81	41.55	41.71	3,043,377	+0.23(+0.55%)
May 21, 2004	41.56	41.71	41.30	41.48	2,633,672	+0.10(+0.23%)
May 20, 2004	41.50	41.52	41.18	41.39	3,799,473	-0.11(-0.26%)
May 19, 2004	41.83	41.94	41.42	41.50	3,928,932	-0.19(-0.45%)
May 18, 2004	41.75	41.89	41.58	41.68	2,742,971	+0.05(+0.13%)
May 17, 2004	41.32	41.74	41.14	41.63	2,901,421	-0.01(-0.01%)
May 14, 2004	41.44	41.81	41.35	41.64	2,364,590	+0.06(+0.14%)
May 13, 2004	41.58	41.74	41.34	41.58	3,047,542	-0.32(-0.77%)
May 12, 2004	41.63	41.92	41.17	41.90	3,523,226	-0.02(-0.06%)
May 11, 2004	41.63	41.92	41.38	41.92	2,815,615	+0.34(+0.82%)
May 10, 2004	41.83	41.83	41.35	41.58	4,144,531	-0.25(-0.59%)
May 07, 2004	42.03	42.28	41.62	41.83	3,863,619	-0.40(-0.94%)
May 06, 2004	42.10	42.34	41.83	42.22	3,032,880	-0.06(-0.14%)
May 05, 2004	42.40	42.40	42.08	42.28	2,939,410	+0.13(+0.30%)
May 04, 2004	42.39	42.45	41.92	42.16	3,514,229	-0.28(-0.65%)

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.