Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	71.60	71.86	71.60	71.86	57,955	+0.39(+0.55%)
Jul 29, 2004	71.30	71.49	71.30	71.47	68,778	+0.20(+0.28%)
Jul 28, 2004	71.08	71.29	71.07	71.27	60,661	+0.22(+0.31%)
Jul 27, 2004	71.56	71.58	71.01	71.05	83,445	-0.67(-0.94%)
Jul 26, 2004	71.83	71.84	71.68	71.73	64,363	-0.24(-0.33%)
Jul 23, 2004	71.85	71.97	71.81	71.97	50,124	+0.16(+0.22%)
Jul 22, 2004	71.78	71.83	71.64	71.81	56,247	+0.05(+0.07%)
Jul 21, 2004	71.60	71.76	71.52	71.76	69,205	+0.08(+0.12%)
Jul 20, 2004	72.00	72.02	71.62	71.67	74,331	-0.52(-0.72%)
Jul 19, 2004	72.15	72.21	72.07	72.19	64,506	-0.04(-0.05%)
Jul 16, 2004	72.07	72.31	72.07	72.23	97,400	+0.35(+0.49%)
Jul 15, 2004	71.70	71.88	71.70	71.88	64,221	+0.15(+0.21%)
Jul 14, 2004	70.94	71.76	70.94	71.73	50,836	+0.00(+0.00%)
Jul 13, 2004	71.67	71.76	71.64	71.73	67,496	-0.11(-0.15%)
Jul 12, 2004	72.02	72.07	71.81	71.83	58,667	-0.08(-0.12%)
Jul 09, 2004	71.98	72.00	71.85	71.92	64,648	-0.06(-0.09%)
Jul 08, 2004	71.78	72.03	71.77	71.98	70,486	+0.04(+0.05%)
Jul 07, 2004	71.98	72.07	71.86	71.95	57,243	-0.14(-0.19%)
Jul 06, 2004	72.23	72.26	72.02	72.09	82,448	-0.19(-0.26%)
Jul 02, 2004	72.17	72.30	72.10	72.28	81,166	+0.65(+0.90%)
Jul 01, 2004	71.42	71.63	71.35	71.63	134,423	+0.06(+0.08%)
Jun 30, 2004	71.08	71.60	71.07	71.57	315,553	+0.63(+0.89%)
Jun 29, 2004	70.65	70.95	70.59	70.94	66,357	+0.27(+0.38%)
Jun 28, 2004	70.94	70.99	70.64	70.68	149,090	-0.49(-0.69%)
Jun 25, 2004	71.07	71.19	71.06	71.17	96,972	-0.04(-0.06%)
Jun 24, 2004	71.37	71.38	71.18	71.21	67,211	+0.07(+0.10%)
Jun 23, 2004	71.03	71.17	71.03	71.14	86,577	+0.03(+0.04%)
Jun 22, 2004	71.10	71.14	71.00	71.11	142,397	-0.13(-0.18%)
Jun 21, 2004	71.29	71.31	71.17	71.24	93,413	+0.10(+0.14%)
Jun 18, 2004	71.17	71.27	71.14	71.14	169,026	+0.11(+0.15%)
Jun 17, 2004	70.84	71.09	70.82	71.03	162,618	+0.13(+0.19%)
Jun 16, 2004	70.79	70.94	70.68	70.90	195,512	-0.05(-0.07%)
Jun 15, 2004	70.77	71.06	70.75	70.95	106,371	+0.60(+0.86%)
Jun 14, 2004	70.47	70.50	70.30	70.35	138,126	-0.31(-0.44%)
Jun 10, 2004	70.61	70.72	70.51	70.65	164,612	+0.08(+0.11%)
Jun 09, 2004	70.61	70.64	70.39	70.58	127,446	-0.20(-0.29%)
Jun 08, 2004	70.94	70.94	70.76	70.78	134,850	-0.32(-0.44%)
Jun 07, 2004	71.00	71.11	70.83	71.10	131,433	+0.06(+0.09%)
Jun 04, 2004	71.28	71.28	70.98	71.03	93,982	-0.17(-0.24%)
Jun 03, 2004	71.16	71.27	71.09	71.20	154,644	-0.18(-0.26%)
Jun 02, 2004	71.57	71.61	71.31	71.38	80,312	-0.37(-0.51%)
Jun 01, 2004	71.45	71.82	71.29	71.75	100,960	-0.41(-0.56%)
May 28, 2004	72.02	72.19	71.84	72.16	268,989	-0.07(-0.10%)
May 27, 2004	72.06	72.24	71.89	72.23	145,815	+0.22(+0.31%)
May 26, 2004	71.84	72.00	71.82	72.00	127,446	+0.27(+0.38%)
May 25, 2004	71.88	72.06	71.70	71.73	100,675	-0.08(-0.11%)
May 24, 2004	71.57	71.89	71.45	71.81	84,441	+0.26(+0.36%)
May 21, 2004	72.10	72.16	71.45	71.55	139,122	-0.39(-0.55%)
May 20, 2004	71.70	71.96	71.68	71.94	112,494	+0.34(+0.48%)
May 19, 2004	71.38	71.69	71.34	71.60	166,605	+0.13(+0.19%)
May 18, 2004	71.39	71.52	71.36	71.46	169,311	+0.12(+0.17%)
May 17, 2004	71.10	71.34	71.05	71.34	198,645	+0.53(+0.75%)
May 14, 2004	70.53	70.86	70.53	70.81	134,423	+0.18(+0.25%)
May 13, 2004	70.51	70.73	70.51	70.63	117,905	+0.15(+0.22%)
May 12, 2004	70.54	70.72	70.48	70.48	169,738	+0.10(+0.14%)
May 11, 2004	70.05	70.38	70.03	70.38	231,111	+0.31(+0.44%)
May 10, 2004	70.12	70.18	70.02	70.07	192,237	-0.05(-0.07%)
May 07, 2004	69.94	70.12	69.90	70.12	194,800	-0.39(-0.55%)
May 06, 2004	70.70	70.70	70.47	70.51	109,788	-0.25(-0.36%)
May 05, 2004	70.91	70.93	70.74	70.76	133,426	-0.03(-0.04%)
May 04, 2004	70.98	71.14	70.73	70.79	109,788	-0.06(-0.08%)

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.