Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	38.52	38.64	38.42	38.42	23,102	+0.05(+0.13%)
Jul 29, 2004	38.10	38.42	38.06	38.37	25,791	+0.29(+0.75%)
Jul 28, 2004	38.30	38.30	37.65	38.08	20,901	-0.36(-0.94%)
Jul 27, 2004	38.04	38.44	37.94	38.44	18,579	+0.37(+0.97%)
Jul 26, 2004	38.07	38.07	37.86	38.07	4,767	-0.46(-1.19%)
Jul 23, 2004	38.68	38.68	38.40	38.53	4,644	-0.34(-0.86%)
Jul 22, 2004	38.54	38.93	38.45	38.87	6,967	-0.04(-0.11%)
Jul 21, 2004	39.43	39.45	38.91	38.91	58,549	-0.38(-0.96%)
Jul 20, 2004	39.16	39.29	39.03	39.29	12,467	+0.13(+0.33%)
Jul 19, 2004	39.47	39.47	38.87	39.15	12,590	-0.13(-0.33%)
Jul 16, 2004	39.76	39.76	39.29	39.29	9,778	-0.52(-1.32%)
Jul 15, 2004	40.06	40.15	39.81	39.81	3,911	-0.10(-0.25%)
Jul 14, 2004	40.22	40.23	39.91	39.91	11,612	+0.06(+0.14%)
Jul 13, 2004	39.76	39.90	39.76	39.85	6,600	+0.25(+0.64%)
Jul 12, 2004	39.80	39.80	39.43	39.60	8,556	-0.16(-0.41%)
Jul 09, 2004	40.04	40.05	39.71	39.76	5,744	-0.08(-0.21%)
Jul 08, 2004	40.05	40.32	39.84	39.84	11,000	-0.23(-0.57%)
Jul 07, 2004	40.10	40.11	39.96	40.07	8,923	-0.02(-0.06%)
Jul 06, 2004	40.44	40.44	40.10	40.10	15,401	-0.39(-0.97%)
Jul 02, 2004	40.59	40.60	40.39	40.49	16,257	-0.11(-0.26%)
Jul 01, 2004	40.96	40.96	40.33	40.59	25,180	-0.54(-1.31%)
Jun 30, 2004	40.81	41.18	40.81	41.13	21,268	+0.25(+0.60%)
Jun 29, 2004	40.59	40.99	40.59	40.89	22,613	+0.36(+0.89%)
Jun 28, 2004	40.95	40.95	40.53	40.53	6,967	-0.20(-0.48%)
Jun 25, 2004	41.04	41.09	40.73	40.73	5,989	-0.38(-0.92%)
Jun 24, 2004	41.10	41.22	41.06	41.10	3,789	+0.00(+0.00%)
Jun 23, 2004	40.93	41.10	40.74	41.10	4,889	+0.28(+0.68%)
Jun 22, 2004	40.91	40.91	40.56	40.82	5,744	-0.15(-0.36%)
Jun 21, 2004	41.13	41.22	40.97	40.97	8,189	-0.30(-0.73%)
Jun 18, 2004	41.18	41.40	41.18	41.27	6,722	+0.09(+0.22%)
Jun 17, 2004	41.02	41.19	41.02	41.18	1,344	+0.02(+0.04%)
Jun 16, 2004	41.12	41.27	41.10	41.17	10,878	+0.04(+0.10%)
Jun 15, 2004	41.13	41.26	41.09	41.13	6,967	+0.08(+0.20%)
Jun 14, 2004	41.11	41.21	40.99	41.04	6,356	-0.20(-0.50%)
Jun 10, 2004	41.29	41.29	41.22	41.25	4,889	-0.11(-0.28%)
Jun 09, 2004	41.81	41.81	41.36	41.36	6,356	-0.46(-1.10%)
Jun 08, 2004	41.83	41.85	41.76	41.82	4,644	+0.04(+0.10%)
Jun 07, 2004	41.71	41.78	41.58	41.78	6,967	+0.26(+0.63%)
Jun 04, 2004	41.55	41.72	41.52	41.52	6,111	-0.01(-0.02%)
Jun 03, 2004	41.62	41.67	41.53	41.53	2,566	-0.11(-0.27%)
Jun 02, 2004	41.54	41.69	41.44	41.64	7,578	+0.52(+1.27%)
Jun 01, 2004	41.04	41.27	41.04	41.12	1,589	+0.00(+0.00%)
May 28, 2004	41.19	41.22	40.96	41.12	4,767	-0.01(-0.02%)
May 27, 2004	40.99	41.13	40.96	41.13	1,711	+0.29(+0.72%)
May 26, 2004	40.88	40.89	40.78	40.83	5,256	+0.13(+0.32%)
May 25, 2004	40.11	40.70	40.11	40.70	1,589	+0.74(+1.84%)
May 24, 2004	40.47	40.47	39.96	39.96	12,956	-0.31(-0.77%)
May 21, 2004	40.33	40.33	40.28	40.28	1,344	-0.02(-0.06%)
May 20, 2004	40.50	40.50	40.21	40.30	3,422	-0.25(-0.63%)
May 19, 2004	41.03	41.09	40.55	40.55	2,811	-0.33(-0.80%)
May 18, 2004	40.95	40.99	40.79	40.88	3,666	+0.10(+0.24%)
May 17, 2004	40.50	40.91	40.46	40.78	4,155	-0.27(-0.66%)
May 14, 2004	41.03	41.23	40.53	41.05	28,480	+0.10(+0.24%)
May 13, 2004	41.09	41.18	40.95	40.95	5,011	-0.02(-0.06%)
May 12, 2004	40.82	40.98	40.37	40.98	9,045	+0.11(+0.28%)
May 11, 2004	40.91	40.99	40.73	40.86	37,647	+0.09(+0.22%)
May 10, 2004	41.08	41.22	40.60	40.77	5,378	-0.79(-1.89%)
May 07, 2004	41.89	41.92	41.49	41.56	13,567	-0.27(-0.65%)
May 06, 2004	42.00	42.00	41.59	41.83	2,811	-0.32(-0.76%)
May 05, 2004	41.72	42.15	41.72	42.15	2,444	+0.43(+1.02%)
May 04, 2004	41.81	42.03	41.60	41.72	2,566	-0.18(-0.43%)

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.