Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	46.15	46.29	45.95	46.08	522,453	-0.04(-0.08%)
Jul 29, 2004	45.63	46.23	45.44	46.11	859,376	+0.56(+1.24%)
Jul 28, 2004	45.83	46.22	45.42	45.55	992,386	-0.33(-0.71%)
Jul 27, 2004	45.06	46.06	44.87	45.88	1,316,442	+0.96(+2.14%)
Jul 26, 2004	45.92	45.93	44.80	44.92	1,609,247	-0.97(-2.11%)
Jul 23, 2004	46.91	47.05	45.81	45.89	1,087,975	-1.18(-2.51%)
Jul 22, 2004	47.54	47.59	45.56	47.07	2,456,675	-1.04(-2.17%)
Jul 21, 2004	48.90	49.03	48.06	48.11	759,192	-0.76(-1.56%)
Jul 20, 2004	48.21	48.99	47.84	48.87	1,611,742	+0.78(+1.62%)
Jul 19, 2004	47.88	48.38	47.68	48.09	1,096,247	+0.30(+0.64%)
Jul 16, 2004	47.84	48.09	47.74	47.79	514,181	-0.04(-0.08%)
Jul 15, 2004	47.46	47.94	47.42	47.83	434,612	+0.24(+0.51%)
Jul 14, 2004	47.75	48.12	47.39	47.58	487,921	-0.21(-0.43%)
Jul 13, 2004	47.62	47.79	47.36	47.79	570,510	+0.00(+0.00%)
Jul 12, 2004	47.14	47.79	46.99	47.79	487,133	+0.73(+1.55%)
Jul 09, 2004	47.14	47.36	47.01	47.06	335,084	-0.06(-0.13%)
Jul 08, 2004	47.14	47.49	47.07	47.12	439,076	+0.04(+0.08%)
Jul 07, 2004	46.76	47.24	46.75	47.08	247,374	+0.16(+0.34%)
Jul 06, 2004	47.02	47.17	46.78	46.92	564,208	-0.16(-0.34%)
Jul 02, 2004	46.53	47.23	46.52	47.08	323,398	+0.38(+0.82%)
Jul 01, 2004	46.97	47.10	46.37	46.70	397,716	-0.10(-0.21%)
Jun 30, 2004	46.85	47.04	46.37	46.80	426,471	+0.09(+0.20%)
Jun 29, 2004	46.84	47.07	46.57	46.71	491,203	-0.28(-0.60%)
Jun 28, 2004	46.75	47.14	46.71	46.99	654,938	+0.22(+0.47%)
Jun 25, 2004	46.78	46.97	46.48	46.77	590,468	-0.07(-0.15%)
Jun 24, 2004	46.88	47.11	46.80	46.84	620,931	-0.24(-0.52%)
Jun 23, 2004	46.89	47.20	46.44	47.08	602,679	+0.33(+0.70%)
Jun 22, 2004	46.22	46.87	46.15	46.75	528,362	+0.42(+0.90%)
Jun 21, 2004	46.23	46.44	46.15	46.34	673,058	+0.18(+0.40%)
Jun 18, 2004	46.21	46.44	45.99	46.15	515,626	+0.29(+0.63%)
Jun 17, 2004	45.82	45.96	45.61	45.86	259,191	+0.09(+0.20%)
Jun 16, 2004	45.89	46.02	45.50	45.77	633,667	-0.11(-0.23%)
Jun 15, 2004	46.24	46.56	45.88	45.88	481,487	-0.18(-0.38%)
Jun 14, 2004	46.75	46.76	46.00	46.05	369,486	-0.63(-1.35%)
Jun 10, 2004	46.65	46.84	46.43	46.69	329,570	+0.02(+0.03%)
Jun 09, 2004	47.18	47.20	46.51	46.67	382,616	-0.55(-1.16%)
Jun 08, 2004	47.03	47.25	46.92	47.22	321,823	+0.02(+0.03%)
Jun 07, 2004	46.82	47.22	46.50	47.20	401,261	+0.43(+0.93%)
Jun 04, 2004	46.59	46.98	46.59	46.77	582,328	+0.11(+0.24%)
Jun 03, 2004	46.50	46.74	46.26	46.66	798,321	+0.05(+0.10%)
Jun 02, 2004	46.33	46.69	46.01	46.61	900,212	+0.34(+0.74%)
Jun 01, 2004	46.56	46.68	46.15	46.27	895,616	-0.42(-0.90%)
May 28, 2004	46.41	46.69	46.15	46.69	578,782	+0.22(+0.48%)
May 27, 2004	46.34	46.74	46.15	46.47	552,916	-0.02(-0.05%)
May 26, 2004	45.73	46.77	45.62	46.49	1,007,749	+0.45(+0.98%)
May 25, 2004	45.54	46.04	45.29	46.04	736,083	+0.54(+1.19%)
May 24, 2004	45.96	46.05	45.41	45.50	633,536	-0.49(-1.06%)
May 21, 2004	45.85	46.00	45.41	45.99	1,013,657	+0.46(+1.02%)
May 20, 2004	45.35	45.54	45.17	45.52	1,124,346	+0.14(+0.30%)
May 19, 2004	44.96	45.96	44.96	45.38	1,436,058	+0.39(+0.86%)
May 18, 2004	44.52	45.09	44.52	45.00	957,066	+0.53(+1.18%)
May 17, 2004	44.44	44.58	44.03	44.47	857,932	-0.15(-0.34%)
May 14, 2004	43.81	44.85	43.67	44.62	1,453,916	+0.74(+1.68%)
May 13, 2004	43.33	44.26	43.10	43.88	943,148	+0.53(+1.23%)
May 12, 2004	43.06	43.43	42.46	43.35	693,804	+0.27(+0.64%)
May 11, 2004	42.36	43.24	42.22	43.08	739,366	+0.91(+2.15%)
May 10, 2004	42.57	42.66	41.67	42.17	744,093	-0.51(-1.20%)
May 07, 2004	43.36	43.79	42.66	42.68	649,686	-0.91(-2.08%)
May 06, 2004	44.04	44.16	43.30	43.59	474,922	-0.56(-1.28%)
May 05, 2004	43.95	44.52	43.85	44.15	727,023	+0.30(+0.69%)
May 04, 2004	43.39	44.17	43.18	43.85	569,197	+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.