Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	59.85	59.87	59.59	59.87	247,114	+0.42(+0.71%)
Jul 29, 2004	59.10	59.49	59.10	59.44	82,068	+0.23(+0.38%)
Jul 28, 2004	59.32	59.38	59.11	59.22	123,557	-0.18(-0.30%)
Jul 27, 2004	59.58	59.74	59.26	59.39	689,664	-0.42(-0.70%)
Jul 26, 2004	59.84	59.85	59.63	59.81	80,066	-0.03(-0.06%)
Jul 23, 2004	59.85	59.90	59.66	59.85	66,600	+0.26(+0.43%)
Jul 22, 2004	59.72	59.86	59.59	59.59	70,786	-0.14(-0.23%)
Jul 21, 2004	59.75	59.75	59.44	59.72	90,438	-0.01(-0.02%)
Jul 20, 2004	60.02	60.12	59.72	59.74	68,784	-0.41(-0.69%)
Jul 19, 2004	60.12	60.17	59.99	60.15	70,422	+0.04(+0.06%)
Jul 16, 2004	59.88	60.11	59.63	60.11	347,925	+0.58(+0.97%)
Jul 15, 2004	59.72	59.75	59.49	59.53	424,898	-0.12(-0.20%)
Jul 14, 2004	59.71	59.73	59.54	59.65	41,125	+0.03(+0.05%)
Jul 13, 2004	59.68	59.68	59.49	59.63	117,370	-0.12(-0.19%)
Jul 12, 2004	59.77	59.80	59.64	59.74	127,924	+0.12(+0.20%)
Jul 09, 2004	59.63	59.65	59.41	59.62	59,322	+0.02(+0.04%)
Jul 08, 2004	59.63	59.71	59.54	59.60	84,797	+0.03(+0.06%)
Jul 07, 2004	59.52	59.64	59.52	59.56	50,587	+0.05(+0.08%)
Jul 06, 2004	59.72	59.72	59.35	59.52	90,802	-0.14(-0.23%)
Jul 02, 2004	59.52	59.71	59.49	59.65	74,425	+0.41(+0.70%)
Jul 01, 2004	58.92	59.26	58.86	59.24	768,639	+0.05(+0.09%)
Jun 30, 2004	59.13	59.34	58.92	59.19	95,352	+0.11(+0.19%)
Jun 29, 2004	58.92	59.08	58.57	59.08	201,440	+0.41(+0.70%)
Jun 28, 2004	59.10	59.10	58.65	58.66	98,081	-0.41(-0.70%)
Jun 25, 2004	58.91	59.20	58.91	59.08	385,229	+0.04(+0.07%)
Jun 24, 2004	59.30	59.31	59.03	59.03	170,141	+0.19(+0.33%)
Jun 23, 2004	58.99	59.13	58.72	58.84	298,247	-0.04(-0.07%)
Jun 22, 2004	59.10	59.10	58.62	58.88	489,133	-0.08(-0.14%)
Jun 21, 2004	58.99	59.08	58.86	58.96	121,555	+0.10(+0.18%)
Jun 18, 2004	58.83	59.07	58.72	58.86	95,533	-0.07(-0.12%)
Jun 17, 2004	58.82	58.98	58.61	58.93	115,186	+0.12(+0.20%)
Jun 16, 2004	58.86	58.88	58.53	58.81	158,677	+0.01(+0.01%)
Jun 15, 2004	58.42	58.94	58.32	58.81	211,266	+0.66(+1.13%)
Jun 14, 2004	58.50	58.50	58.14	58.15	124,467	-0.30(-0.51%)
Jun 10, 2004	58.29	58.53	58.22	58.44	295,518	+0.03(+0.06%)
Jun 09, 2004	58.72	58.72	58.34	58.41	166,138	-0.26(-0.44%)
Jun 08, 2004	58.37	58.70	58.37	58.67	151,398	+0.01(+0.01%)
Jun 07, 2004	58.58	58.67	58.47	58.66	95,533	+0.08(+0.13%)
Jun 04, 2004	58.80	58.80	58.48	58.59	171,597	-0.21(-0.36%)
Jun 03, 2004	58.62	58.83	58.55	58.80	166,684	+0.15(+0.26%)
Jun 02, 2004	58.78	58.81	58.58	58.64	134,293	-0.15(-0.26%)
Jun 01, 2004	58.96	58.96	58.64	58.80	207,445	-0.55(-0.94%)
May 28, 2004	59.35	59.48	59.23	59.35	147,213	-0.09(-0.15%)
May 27, 2004	59.39	59.45	59.07	59.44	326,999	+0.27(+0.45%)
May 26, 2004	59.13	59.17	58.79	59.17	289,877	+0.26(+0.45%)
May 25, 2004	58.99	59.00	58.68	58.91	398,695	+0.06(+0.10%)
May 24, 2004	58.80	58.86	58.64	58.84	341,192	+0.24(+0.40%)
May 21, 2004	58.75	58.75	58.48	58.61	514,791	-0.05(-0.08%)
May 20, 2004	58.43	58.66	58.39	58.66	86,981	+0.32(+0.56%)
May 19, 2004	58.53	58.53	58.23	58.33	66,418	-0.19(-0.33%)
May 18, 2004	58.65	58.65	58.26	58.53	86,253	+0.08(+0.14%)
May 17, 2004	58.50	58.53	58.33	58.44	294,790	+0.28(+0.48%)
May 14, 2004	58.20	58.41	57.90	58.16	109,727	+0.35(+0.61%)
May 13, 2004	57.92	57.98	57.77	57.81	193,615	-0.31(-0.53%)
May 12, 2004	58.36	58.38	57.98	58.12	178,694	+0.02(+0.04%)
May 11, 2004	58.04	58.22	58.02	58.10	407,975	+0.12(+0.20%)
May 10, 2004	58.28	58.36	57.98	57.98	615,602	-0.43(-0.74%)
May 07, 2004	58.75	58.75	58.33	58.42	247,842	-0.77(-1.30%)
May 06, 2004	59.32	59.34	59.12	59.19	97,717	-0.27(-0.45%)
May 05, 2004	59.58	59.75	59.25	59.45	477,123	-0.09(-0.15%)
May 04, 2004	59.90	59.98	59.54	59.54	142,300	-0.20(-0.33%)

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.