Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.60	31.70	31.08	31.39	106,700	-0.31(-0.98%)
Jul 29, 2004	31.15	31.70	30.67	31.70	179,600	+0.82(+2.66%)
Jul 28, 2004	31.06	31.45	30.34	30.88	187,400	-0.12(-0.39%)
Jul 27, 2004	31.15	31.26	30.66	31.00	183,200	+0.27(+0.88%)
Jul 26, 2004	30.41	31.66	29.91	30.73	330,900	+0.32(+1.05%)
Jul 23, 2004	29.06	30.41	28.89	30.41	507,600	+1.36(+4.68%)
Jul 22, 2004	29.30	29.47	28.90	29.05	231,100	-0.35(-1.19%)
Jul 21, 2004	29.75	29.75	29.29	29.40	142,400	-0.29(-0.98%)
Jul 20, 2004	29.35	29.80	29.26	29.69	179,300	+0.37(+1.26%)
Jul 19, 2004	29.40	29.45	28.66	29.32	136,100	-0.08(-0.27%)
Jul 16, 2004	29.63	29.76	29.28	29.40	138,800	-0.43(-1.44%)
Jul 15, 2004	29.65	29.86	29.28	29.83	125,800	+0.08(+0.27%)
Jul 14, 2004	29.89	29.99	29.59	29.75	132,400	-0.34(-1.13%)
Jul 13, 2004	30.14	30.60	29.87	30.09	97,400	-0.05(-0.17%)
Jul 12, 2004	29.80	30.15	29.39	30.14	146,400	+0.20(+0.67%)
Jul 09, 2004	29.49	30.53	29.49	29.94	123,600	+0.70(+2.39%)
Jul 08, 2004	29.60	29.89	29.24	29.24	109,300	-0.36(-1.22%)
Jul 07, 2004	29.29	30.00	29.19	29.60	108,900	+0.41(+1.40%)
Jul 06, 2004	29.58	29.58	28.90	29.19	115,800	-0.43(-1.45%)
Jul 02, 2004	30.00	30.00	29.49	29.62	64,000	-0.08(-0.27%)
Jul 01, 2004	30.00	30.14	29.52	29.70	161,900	+0.17(+0.58%)
Jun 30, 2004	29.12	29.88	29.00	29.53	124,300	+0.26(+0.89%)
Jun 29, 2004	28.88	29.53	28.70	29.27	157,300	+0.39(+1.35%)
Jun 28, 2004	28.20	29.80	27.93	28.88	203,300	+0.80(+2.85%)
Jun 25, 2004	27.00	28.63	27.00	28.08	321,500	+0.97(+3.58%)
Jun 24, 2004	26.90	27.27	26.81	27.11	112,000	+0.26(+0.97%)
Jun 23, 2004	26.25	26.89	26.25	26.85	68,300	+0.60(+2.29%)
Jun 22, 2004	26.20	26.35	26.10	26.25	112,100	+0.13(+0.50%)
Jun 21, 2004	26.25	26.25	25.92	26.12	121,100	+0.02(+0.08%)
Jun 18, 2004	26.11	26.25	25.90	26.10	184,100	-0.01(-0.04%)
Jun 17, 2004	26.18	26.20	25.65	26.11	101,600	+0.03(+0.12%)
Jun 16, 2004	25.80	26.09	25.70	26.08	107,800	+0.32(+1.24%)
Jun 15, 2004	25.14	25.85	25.04	25.76	121,500	+0.77(+3.08%)
Jun 14, 2004	25.56	25.62	24.76	24.99	68,800	-0.57(-2.23%)
Jun 10, 2004	25.60	25.70	25.24	25.56	117,700	-0.19(-0.74%)
Jun 09, 2004	26.25	26.40	25.60	25.75	66,000	-0.49(-1.87%)
Jun 08, 2004	25.35	26.30	25.27	26.24	114,400	+1.08(+4.29%)
Jun 07, 2004	25.00	25.24	24.90	25.16	193,000	+0.29(+1.17%)
Jun 04, 2004	24.95	25.00	24.63	24.87	117,700	+0.02(+0.08%)
Jun 03, 2004	25.30	25.40	24.85	24.85	139,800	-1.13(-4.35%)
Jun 02, 2004	26.15	26.45	25.70	25.98	207,500	+0.66(+2.61%)
Jun 01, 2004	25.28	25.85	25.15	25.32	87,300	+0.14(+0.56%)
May 28, 2004	25.45	25.57	25.12	25.18	38,100	-0.19(-0.75%)
May 27, 2004	25.04	25.47	25.04	25.37	37,700	+0.33(+1.32%)
May 26, 2004	25.15	25.15	24.70	25.04	35,900	-0.15(-0.60%)
May 25, 2004	24.40	25.19	24.34	25.19	66,600	+0.79(+3.24%)
May 24, 2004	24.26	24.41	24.00	24.40	42,300	+0.14(+0.58%)
May 21, 2004	24.39	24.40	23.59	24.26	79,600	+0.87(+3.72%)
May 20, 2004	23.32	23.69	23.10	23.39	60,700	+0.08(+0.34%)
May 19, 2004	23.30	23.95	22.75	23.31	75,100	+0.18(+0.78%)
May 18, 2004	22.95	23.29	22.70	23.13	36,200	+0.33(+1.45%)
May 17, 2004	23.10	23.10	22.52	22.80	43,000	-0.54(-2.31%)
May 14, 2004	23.50	24.05	23.24	23.34	60,900	-0.27(-1.14%)
May 13, 2004	23.57	24.20	23.25	23.61	75,400	+0.17(+0.73%)
May 12, 2004	23.10	23.59	22.55	23.44	65,500	+0.27(+1.17%)
May 11, 2004	23.05	23.44	22.90	23.17	77,200	+0.23(+1.00%)
May 10, 2004	23.50	23.51	22.85	22.94	90,900	-0.67(-2.84%)
May 07, 2004	24.25	24.52	23.61	23.61	61,500	-0.55(-2.28%)
May 06, 2004	24.85	24.85	23.94	24.16	73,600	-0.79(-3.17%)
May 05, 2004	24.98	25.20	24.85	24.95	39,000	-0.04(-0.16%)
May 04, 2004	24.55	25.34	24.36	24.99	59,700	+0.34(+1.38%)

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.