Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	46.14	46.27	45.93	46.06	522,643	-0.04(-0.08%)
Jul 29, 2004	45.61	46.21	45.42	46.10	859,688	+0.56(+1.24%)
Jul 28, 2004	45.82	46.20	45.41	45.53	992,745	-0.33(-0.71%)
Jul 27, 2004	45.05	46.04	44.85	45.86	1,316,918	+0.96(+2.14%)
Jul 26, 2004	45.91	45.92	44.78	44.90	1,609,829	-0.97(-2.11%)
Jul 23, 2004	46.90	47.03	45.79	45.87	1,088,368	-1.18(-2.51%)
Jul 22, 2004	47.52	47.58	45.54	47.05	2,457,564	-1.04(-2.17%)
Jul 21, 2004	48.88	49.01	48.04	48.09	759,467	-0.76(-1.56%)
Jul 20, 2004	48.19	48.98	47.83	48.85	1,612,325	+0.78(+1.62%)
Jul 19, 2004	47.86	48.37	47.66	48.08	1,096,644	+0.30(+0.64%)
Jul 16, 2004	47.83	48.07	47.72	47.77	514,367	-0.04(-0.08%)
Jul 15, 2004	47.44	47.92	47.40	47.81	434,769	+0.24(+0.51%)
Jul 14, 2004	47.73	48.10	47.38	47.57	488,097	-0.21(-0.43%)
Jul 13, 2004	47.60	47.77	47.35	47.77	570,717	+0.00(+0.00%)
Jul 12, 2004	47.13	47.77	46.97	47.77	487,309	+0.73(+1.55%)
Jul 09, 2004	47.13	47.35	47.00	47.04	335,206	-0.06(-0.13%)
Jul 08, 2004	47.13	47.48	47.05	47.10	439,235	+0.04(+0.08%)
Jul 07, 2004	46.75	47.22	46.73	47.06	247,464	+0.16(+0.34%)
Jul 06, 2004	47.01	47.15	46.76	46.91	564,412	-0.16(-0.34%)
Jul 02, 2004	46.51	47.21	46.50	47.06	323,515	+0.38(+0.82%)
Jul 01, 2004	46.95	47.09	46.36	46.68	397,860	-0.10(-0.21%)
Jun 30, 2004	46.84	47.02	46.35	46.78	426,625	+0.09(+0.20%)
Jun 29, 2004	46.82	47.06	46.55	46.69	491,381	-0.28(-0.60%)
Jun 28, 2004	46.74	47.13	46.69	46.97	655,175	+0.22(+0.47%)
Jun 25, 2004	46.76	46.95	46.46	46.75	590,682	-0.07(-0.15%)
Jun 24, 2004	46.87	47.10	46.78	46.82	621,155	-0.24(-0.52%)
Jun 23, 2004	46.87	47.19	46.43	47.06	602,898	+0.33(+0.70%)
Jun 22, 2004	46.20	46.85	46.13	46.74	528,553	+0.42(+0.90%)
Jun 21, 2004	46.21	46.43	46.13	46.32	673,301	+0.18(+0.40%)
Jun 18, 2004	46.19	46.43	45.98	46.14	515,812	+0.29(+0.63%)
Jun 17, 2004	45.80	45.95	45.60	45.85	259,285	+0.09(+0.20%)
Jun 16, 2004	45.87	46.00	45.48	45.76	633,896	-0.11(-0.23%)
Jun 15, 2004	46.22	46.54	45.86	45.86	481,661	-0.18(-0.38%)
Jun 14, 2004	46.73	46.75	45.98	46.04	369,619	-0.63(-1.35%)
Jun 10, 2004	46.63	46.82	46.42	46.67	329,689	+0.02(+0.03%)
Jun 09, 2004	47.16	47.19	46.49	46.65	382,754	-0.55(-1.16%)
Jun 08, 2004	47.01	47.23	46.91	47.20	321,939	+0.02(+0.03%)
Jun 07, 2004	46.80	47.20	46.49	47.19	401,406	+0.43(+0.93%)
Jun 04, 2004	46.57	46.97	46.57	46.75	582,538	+0.11(+0.24%)
Jun 03, 2004	46.48	46.72	46.24	46.64	798,610	+0.05(+0.10%)
Jun 02, 2004	46.31	46.68	45.99	46.59	900,537	+0.34(+0.74%)
Jun 01, 2004	46.55	46.66	46.13	46.25	895,940	-0.42(-0.90%)
May 28, 2004	46.40	46.68	46.14	46.67	578,992	+0.22(+0.48%)
May 27, 2004	46.32	46.72	46.13	46.45	553,116	-0.02(-0.05%)
May 26, 2004	45.72	46.75	45.60	46.47	1,008,113	+0.45(+0.98%)
May 25, 2004	45.52	46.02	45.28	46.02	736,350	+0.54(+1.19%)
May 24, 2004	45.95	46.04	45.39	45.48	633,765	-0.49(-1.06%)
May 21, 2004	45.83	45.98	45.40	45.97	1,014,024	+0.46(+1.02%)
May 20, 2004	45.34	45.52	45.15	45.50	1,124,753	+0.14(+0.30%)
May 19, 2004	44.95	45.95	44.95	45.37	1,436,578	+0.39(+0.86%)
May 18, 2004	44.51	45.07	44.50	44.98	957,412	+0.53(+1.18%)
May 17, 2004	44.42	44.56	44.01	44.45	858,243	-0.15(-0.34%)
May 14, 2004	43.80	44.83	43.65	44.61	1,454,442	+0.74(+1.68%)
May 13, 2004	43.32	44.24	43.08	43.87	943,489	+0.53(+1.23%)
May 12, 2004	43.05	43.42	42.44	43.33	694,055	+0.27(+0.64%)
May 11, 2004	42.34	43.22	42.21	43.06	739,633	+0.91(+2.15%)
May 10, 2004	42.56	42.64	41.66	42.15	744,362	-0.51(-1.20%)
May 07, 2004	43.34	43.78	42.64	42.66	649,921	-0.91(-2.08%)
May 06, 2004	44.02	44.14	43.28	43.57	475,094	-0.56(-1.28%)
May 05, 2004	43.94	44.50	43.83	44.13	727,286	+0.30(+0.69%)
May 04, 2004	43.37	44.15	43.17	43.83	569,403	+0.48(+1.11%)

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.