Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	43.68	44.07	43.60	44.00	15,463,501	+0.24(+0.55%)
Jul 29, 2004	43.52	43.87	43.30	43.76	13,803,278	+0.51(+1.18%)
Jul 28, 2004	43.21	43.48	42.56	43.25	25,524,338	-0.04(-0.08%)
Jul 27, 2004	42.71	43.48	42.67	43.28	20,415,422	+0.79(+1.86%)
Jul 26, 2004	43.15	43.30	42.28	42.49	20,787,916	-0.56(-1.31%)
Jul 23, 2004	43.47	43.55	42.96	43.06	23,728,868	-0.62(-1.43%)
Jul 22, 2004	43.62	43.81	42.88	43.68	23,365,124	+0.07(+0.17%)
Jul 21, 2004	45.10	45.16	43.61	43.61	22,923,380	-1.41(-3.14%)
Jul 20, 2004	44.27	45.16	44.18	45.02	12,414,800	+0.88(+1.98%)
Jul 19, 2004	44.34	44.40	43.86	44.14	24,064,862	-0.06(-0.13%)
Jul 16, 2004	45.03	45.05	44.16	44.20	16,369,236	-0.50(-1.12%)
Jul 15, 2004	44.76	45.03	44.61	44.70	9,342,850	+0.10(+0.22%)
Jul 14, 2004	44.51	45.17	44.43	44.60	15,728,247	-0.26(-0.58%)
Jul 13, 2004	44.93	45.11	44.80	44.86	8,547,862	+0.06(+0.13%)
Jul 12, 2004	44.88	45.10	44.46	44.80	16,472,485	-0.26(-0.58%)
Jul 09, 2004	44.92	45.08	44.74	45.06	14,300,270	+0.30(+0.66%)
Jul 08, 2004	45.31	45.59	44.64	44.76	16,984,726	-0.83(-1.82%)
Jul 07, 2004	45.58	46.00	45.48	45.59	10,880,075	-0.06(-0.12%)
Jul 06, 2004	46.19	46.22	45.50	45.65	16,323,987	-0.83(-1.79%)
Jul 02, 2004	46.44	46.58	46.12	46.48	9,446,848	+0.14(+0.31%)
Jul 01, 2004	47.13	47.23	46.34	46.34	20,935,162	-0.86(-1.82%)
Jun 30, 2004	46.98	47.20	46.82	47.20	13,656,280	+0.26(+0.56%)
Jun 29, 2004	46.46	47.09	46.46	46.93	9,754,343	+0.39(+0.83%)
Jun 28, 2004	46.68	46.96	46.43	46.54	19,388,688	-0.10(-0.21%)
Jun 25, 2004	45.89	46.80	45.89	46.64	15,869,994	+0.42(+0.91%)
Jun 24, 2004	46.37	46.64	46.15	46.22	10,377,333	-0.17(-0.36%)
Jun 23, 2004	45.59	46.44	45.58	46.39	20,472,920	+0.69(+1.51%)
Jun 22, 2004	45.38	45.72	44.96	45.70	12,488,799	+0.35(+0.78%)
Jun 21, 2004	45.54	45.76	45.32	45.35	7,680,376	-0.18(-0.40%)
Jun 18, 2004	45.22	45.74	45.20	45.53	14,338,269	+0.16(+0.34%)
Jun 17, 2004	45.41	45.63	45.06	45.37	21,434,154	-0.12(-0.26%)
Jun 16, 2004	45.32	45.56	45.17	45.49	10,828,326	+0.09(+0.19%)
Jun 15, 2004	44.91	45.53	44.88	45.40	25,004,348	+0.81(+1.82%)
Jun 14, 2004	45.17	45.24	44.49	44.59	14,035,024	-0.89(-1.96%)
Jun 10, 2004	45.58	45.66	45.23	45.48	11,325,568	+0.18(+0.40%)
Jun 09, 2004	46.02	46.20	45.30	45.30	12,907,542	-0.84(-1.81%)
Jun 08, 2004	46.04	46.24	45.93	46.14	7,810,124	-0.04(-0.10%)
Jun 07, 2004	45.56	46.22	45.44	46.18	12,417,050	+0.82(+1.81%)
Jun 04, 2004	45.26	45.64	45.06	45.36	13,778,528	+0.56(+1.25%)
Jun 03, 2004	45.62	45.66	44.80	44.80	14,780,512	-0.88(-1.93%)
Jun 02, 2004	45.92	45.97	45.49	45.68	16,069,241	-0.15(-0.33%)
Jun 01, 2004	45.20	45.84	45.15	45.83	14,908,010	+0.43(+0.95%)
May 28, 2004	45.31	45.48	45.11	45.40	8,560,362	+0.08(+0.18%)
May 27, 2004	45.46	45.70	44.95	45.32	24,753,602	+0.01(+0.03%)
May 26, 2004	44.98	45.31	44.82	45.31	16,112,990	+0.31(+0.68%)
May 25, 2004	43.98	45.17	43.85	45.00	18,711,198	+0.92(+2.09%)
May 24, 2004	43.90	44.17	43.68	44.08	13,503,032	+0.56(+1.30%)
May 21, 2004	43.26	43.68	43.14	43.52	15,027,008	+0.40(+0.94%)
May 20, 2004	43.12	43.44	42.79	43.11	15,503,000	+0.09(+0.20%)
May 19, 2004	43.68	44.17	42.98	43.02	23,488,122	-0.31(-0.71%)
May 18, 2004	43.03	43.36	42.81	43.33	17,463,968	+0.48(+1.13%)
May 17, 2004	42.59	43.14	42.20	42.85	24,642,604	-0.41(-0.95%)
May 14, 2004	43.50	43.92	43.06	43.26	25,070,596	-0.17(-0.39%)
May 13, 2004	43.76	44.14	43.37	43.43	25,560,838	-0.60(-1.37%)
May 12, 2004	43.62	44.04	42.52	44.03	38,850,624	+0.33(+0.76%)
May 11, 2004	43.14	43.84	43.00	43.70	30,325,012	+0.93(+2.18%)
May 10, 2004	43.20	43.50	42.46	42.77	41,439,332	-0.77(-1.77%)
May 07, 2004	44.48	45.26	43.54	43.54	26,902,316	-1.28(-2.85%)
May 06, 2004	45.15	45.15	44.28	44.82	27,657,304	-0.66(-1.46%)
May 05, 2004	45.44	45.76	45.32	45.48	11,306,068	+0.20(+0.44%)
May 04, 2004	45.06	45.97	44.98	45.28	18,363,954	+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.