Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.07	39.38	38.64	39.08	156,947	-0.03(-0.07%)
Jul 29, 2004	38.94	39.45	38.87	39.10	189,179	+0.23(+0.59%)
Jul 28, 2004	39.26	39.28	38.35	38.88	189,706	-0.38(-0.97%)
Jul 27, 2004	38.92	39.40	38.90	39.26	240,476	+0.33(+0.85%)
Jul 26, 2004	39.78	39.87	38.79	38.92	232,471	-0.73(-1.84%)
Jul 23, 2004	39.78	39.97	39.39	39.65	471,895	-0.09(-0.22%)
Jul 22, 2004	39.87	39.87	39.15	39.74	299,674	-0.29(-0.74%)
Jul 21, 2004	39.99	40.40	39.88	40.03	200,344	-0.03(-0.07%)
Jul 20, 2004	39.54	40.19	39.43	40.06	188,020	+0.56(+1.42%)
Jul 19, 2004	39.83	39.83	39.09	39.50	90,586	-0.38(-0.95%)
Jul 16, 2004	40.13	40.13	39.41	39.88	178,013	-0.09(-0.24%)
Jul 15, 2004	39.40	40.14	39.40	39.98	135,880	+0.53(+1.35%)
Jul 14, 2004	39.78	39.96	39.40	39.45	91,745	-0.47(-1.19%)
Jul 13, 2004	39.59	40.01	39.42	39.92	126,084	+0.19(+0.48%)
Jul 12, 2004	40.04	40.08	39.64	39.73	159,685	-0.27(-0.66%)
Jul 09, 2004	39.95	40.16	39.72	40.00	124,293	+0.23(+0.57%)
Jul 08, 2004	40.82	40.82	39.53	39.77	480,005	-1.29(-3.14%)
Jul 07, 2004	40.82	41.23	40.65	41.06	215,934	+0.33(+0.82%)
Jul 06, 2004	41.30	41.31	40.73	40.73	238,791	-0.62(-1.49%)
Jul 02, 2004	41.68	41.68	41.34	41.34	121,765	-0.29(-0.71%)
Jul 01, 2004	42.33	42.44	41.42	41.64	356,554	-0.69(-1.64%)
Jun 30, 2004	42.23	42.33	41.97	42.33	184,860	+0.15(+0.36%)
Jun 29, 2004	42.44	42.53	42.14	42.18	319,582	-0.40(-0.94%)
Jun 28, 2004	42.72	43.07	42.50	42.58	262,912	-0.41(-0.95%)
Jun 25, 2004	43.26	43.47	42.69	42.99	237,738	-0.28(-0.64%)
Jun 24, 2004	43.05	43.39	42.67	43.26	218,672	+0.30(+0.71%)
Jun 23, 2004	42.91	43.16	42.44	42.96	133,457	+0.15(+0.35%)
Jun 22, 2004	42.47	42.89	42.21	42.81	216,776	+0.33(+0.78%)
Jun 21, 2004	42.58	42.60	42.16	42.47	152,944	-0.17(-0.40%)
Jun 18, 2004	42.56	42.84	42.27	42.65	132,088	+0.09(+0.20%)
Jun 17, 2004	42.72	42.92	42.56	42.56	115,235	-0.26(-0.60%)
Jun 16, 2004	42.72	42.94	42.55	42.82	144,201	-0.05(-0.11%)
Jun 15, 2004	42.27	42.96	42.27	42.86	170,008	+0.63(+1.48%)
Jun 14, 2004	42.39	42.48	42.06	42.24	182,122	-0.28(-0.65%)
Jun 10, 2004	42.29	42.56	41.96	42.51	165,373	+0.22(+0.52%)
Jun 09, 2004	42.25	42.33	41.77	42.29	215,302	+0.01(+0.02%)
Jun 08, 2004	42.24	42.28	41.92	42.28	106,176	+0.09(+0.20%)
Jun 07, 2004	41.20	42.20	41.20	42.20	120,607	+1.00(+2.42%)
Jun 04, 2004	41.42	41.50	41.11	41.20	236,474	-0.15(-0.37%)
Jun 03, 2004	42.06	42.15	41.35	41.35	186,967	-0.61(-1.45%)
Jun 02, 2004	41.96	42.15	41.82	41.96	115,761	+0.05(+0.11%)
Jun 01, 2004	41.33	41.95	41.09	41.91	253,011	+0.53(+1.28%)
May 28, 2004	41.37	41.44	41.03	41.38	84,056	-0.01(-0.02%)
May 27, 2004	40.82	41.39	40.76	41.39	201,924	+0.77(+1.89%)
May 26, 2004	40.35	40.66	40.00	40.62	125,347	+0.09(+0.21%)
May 25, 2004	39.59	40.59	39.38	40.54	140,725	+1.00(+2.52%)
May 24, 2004	39.64	40.06	39.43	39.54	137,460	-0.04(-0.10%)
May 21, 2004	39.38	40.07	39.38	39.58	130,297	+0.22(+0.55%)
May 20, 2004	39.45	39.53	39.16	39.36	91,008	+0.06(+0.14%)
May 19, 2004	39.22	39.67	39.22	39.30	160,949	+0.18(+0.46%)
May 18, 2004	38.92	39.21	38.72	39.12	199,502	+0.04(+0.10%)
May 17, 2004	39.02	39.64	38.83	39.09	155,472	-0.22(-0.56%)
May 14, 2004	39.76	39.94	39.24	39.30	149,047	-0.45(-1.12%)
May 13, 2004	39.59	39.87	39.21	39.75	193,287	+0.00(+0.00%)
May 12, 2004	39.90	40.02	37.97	39.75	499,492	-0.10(-0.26%)
May 11, 2004	40.12	40.41	39.68	39.85	339,595	-0.26(-0.64%)
May 10, 2004	40.73	40.73	39.68	40.11	285,665	-0.80(-1.95%)
May 07, 2004	41.44	41.58	40.91	40.91	222,148	-0.60(-1.44%)
May 06, 2004	42.57	42.63	41.33	41.51	299,253	-1.06(-2.50%)
May 05, 2004	42.65	42.77	42.26	42.57	186,335	-0.03(-0.07%)
May 04, 2004	41.94	42.87	41.63	42.60	266,072	+0.60(+1.42%)

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.