Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.40	36.01	35.17	35.98	8,049,100	+0.85(+2.42%)
Jul 29, 2004	36.83	36.83	34.58	35.12	3,993,200	+1.02(+3.01%)
Jul 28, 2004	33.52	34.23	33.20	34.10	1,934,500	+0.59(+1.76%)
Jul 27, 2004	33.30	33.65	33.28	33.51	728,100	+0.16(+0.48%)
Jul 26, 2004	33.47	33.62	32.85	33.35	1,204,300	-0.10(-0.30%)
Jul 23, 2004	33.01	33.50	33.01	33.45	779,300	+0.39(+1.18%)
Jul 22, 2004	32.77	33.45	32.77	33.06	913,700	+0.09(+0.26%)
Jul 21, 2004	33.10	33.43	32.96	32.98	675,800	-0.25(-0.75%)
Jul 20, 2004	32.89	33.33	32.65	33.23	689,200	+0.41(+1.26%)
Jul 19, 2004	32.98	33.59	32.80	32.81	881,600	-0.12(-0.36%)
Jul 16, 2004	32.88	33.23	32.81	32.93	1,638,000	+0.33(+1.01%)
Jul 15, 2004	32.77	32.99	32.56	32.60	737,300	-0.04(-0.12%)
Jul 14, 2004	32.40	32.70	32.40	32.64	685,200	-0.04(-0.12%)
Jul 13, 2004	32.80	32.98	32.52	32.68	771,000	-0.07(-0.21%)
Jul 12, 2004	32.89	32.92	32.54	32.75	653,700	-0.21(-0.64%)
Jul 09, 2004	32.90	33.15	32.84	32.96	654,900	+0.16(+0.49%)
Jul 08, 2004	33.00	33.37	32.65	32.80	995,700	-0.28(-0.83%)
Jul 07, 2004	33.23	33.76	32.88	33.08	911,500	-0.15(-0.47%)
Jul 06, 2004	33.20	33.59	33.03	33.23	794,400	-0.14(-0.42%)
Jul 02, 2004	33.49	33.74	33.25	33.37	464,500	-0.13(-0.39%)
Jul 01, 2004	33.80	33.80	33.12	33.50	931,900	-0.30(-0.87%)
Jun 30, 2004	34.00	34.12	33.52	33.80	866,200	+0.14(+0.40%)
Jun 29, 2004	33.30	33.96	33.30	33.66	886,000	+0.23(+0.70%)
Jun 28, 2004	34.00	34.62	33.20	33.42	3,017,800	+0.00(+0.01%)
Jun 25, 2004	33.52	33.73	33.15	33.42	1,036,600	-0.07(-0.21%)
Jun 24, 2004	34.04	34.20	33.30	33.49	2,377,900	-0.67(-1.98%)
Jun 23, 2004	34.91	35.25	33.83	34.16	9,081,300	+1.21(+3.69%)
Jun 22, 2004	32.09	34.12	31.32	32.95	6,296,900	+0.79(+2.44%)
Jun 21, 2004	31.48	32.25	31.40	32.16	2,492,700	+0.62(+1.97%)
Jun 18, 2004	30.80	31.70	30.80	31.55	2,171,700	+0.88(+2.87%)
Jun 17, 2004	30.50	30.86	30.50	30.66	1,253,500	+0.16(+0.52%)
Jun 16, 2004	29.94	30.55	29.88	30.50	1,034,500	+0.43(+1.43%)
Jun 15, 2004	29.80	30.50	29.80	30.07	2,147,100	+0.28(+0.94%)
Jun 14, 2004	28.37	30.41	28.11	29.80	4,363,700	+1.38(+4.84%)
Jun 10, 2004	28.12	28.68	28.11	28.42	1,623,700	-0.10(-0.37%)
Jun 09, 2004	29.15	29.15	28.48	28.52	1,095,800	-0.71(-2.45%)
Jun 08, 2004	29.02	29.67	28.90	29.24	1,581,500	-0.25(-0.83%)
Jun 07, 2004	29.00	29.52	28.96	29.48	1,760,100	+0.52(+1.80%)
Jun 04, 2004	28.98	29.20	28.86	28.96	1,612,400	+0.05(+0.17%)
Jun 03, 2004	28.80	29.27	28.64	28.91	1,309,100	+0.13(+0.47%)
Jun 02, 2004	28.39	28.91	28.39	28.78	999,000	+0.39(+1.36%)
Jun 01, 2004	28.27	28.82	28.10	28.39	1,187,700	+0.29(+1.05%)
May 28, 2004	28.43	28.43	27.90	28.10	1,134,400	-0.33(-1.18%)
May 27, 2004	28.38	28.60	28.23	28.43	1,274,500	+0.33(+1.17%)
May 26, 2004	28.02	28.50	27.62	28.11	1,413,400	+0.16(+0.57%)
May 25, 2004	26.93	28.00	26.93	27.95	2,134,100	+1.08(+4.02%)
May 24, 2004	28.73	28.88	26.68	26.86	3,754,600	-1.77(-6.16%)
May 21, 2004	28.46	28.98	28.46	28.63	1,096,100	+0.17(+0.60%)
May 20, 2004	28.62	28.93	28.23	28.46	1,143,900	-0.09(-0.32%)
May 19, 2004	29.05	29.24	28.50	28.55	1,762,900	-0.50(-1.74%)
May 18, 2004	29.43	29.66	28.88	29.05	2,073,700	-0.36(-1.22%)
May 17, 2004	29.55	29.84	28.85	29.41	934,800	-0.14(-0.46%)
May 14, 2004	29.27	29.90	29.25	29.55	1,025,800	+0.32(+1.11%)
May 13, 2004	28.88	29.45	28.21	29.23	2,239,200	+0.19(+0.64%)
May 12, 2004	30.77	30.97	28.43	29.04	5,436,400	-1.73(-5.64%)
May 11, 2004	31.45	31.55	30.70	30.77	1,358,400	-0.68(-2.15%)
May 10, 2004	31.46	31.46	30.71	31.45	1,027,900	-0.06(-0.19%)
May 07, 2004	31.88	32.38	31.51	31.51	778,300	-0.37(-1.16%)
May 06, 2004	31.41	32.10	31.41	31.88	1,234,300	+0.30(+0.97%)
May 05, 2004	32.20	32.20	31.28	31.57	1,431,800	-0.68(-2.12%)
May 04, 2004	32.40	32.70	31.95	32.26	783,600	-0.14(-0.42%)

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.