Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	41.67	41.85	41.33	41.69	263,877	+0.21(+0.51%)
Jul 29, 2004	41.64	41.64	40.96	41.47	171,205	+0.28(+0.68%)
Jul 28, 2004	40.87	41.23	39.87	41.19	355,104	+0.32(+0.78%)
Jul 27, 2004	40.72	41.03	40.43	40.87	247,365	+0.40(+0.98%)
Jul 26, 2004	40.41	40.65	39.73	40.48	267,489	+0.26(+0.65%)
Jul 23, 2004	40.80	40.89	40.14	40.21	194,941	-0.21(-0.53%)
Jul 22, 2004	40.99	40.99	40.03	40.43	301,854	-0.55(-1.35%)
Jul 21, 2004	40.84	41.62	40.50	40.98	547,981	+0.52(+1.29%)
Jul 20, 2004	40.15	40.59	39.78	40.46	280,492	+0.40(+0.99%)
Jul 19, 2004	40.12	40.14	39.73	40.06	225,900	-0.05(-0.12%)
Jul 16, 2004	40.18	40.71	40.08	40.11	275,126	+0.04(+0.10%)
Jul 15, 2004	39.20	40.20	39.13	40.07	345,610	+0.82(+2.10%)
Jul 14, 2004	39.20	39.27	38.93	39.24	184,208	+0.11(+0.27%)
Jul 13, 2004	39.32	39.32	39.02	39.14	165,323	-0.19(-0.49%)
Jul 12, 2004	39.01	39.33	38.76	39.33	199,997	+0.30(+0.77%)
Jul 09, 2004	38.83	39.13	38.68	39.03	170,483	+0.26(+0.67%)
Jul 08, 2004	39.34	39.34	38.32	38.77	392,875	-0.76(-1.91%)
Jul 07, 2004	39.33	39.54	39.07	39.53	349,944	+0.76(+1.95%)
Jul 06, 2004	39.19	39.19	38.75	38.77	359,954	-0.66(-1.67%)
Jul 02, 2004	38.52	39.45	38.42	39.43	404,949	+0.96(+2.49%)
Jul 01, 2004	38.52	38.74	38.16	38.47	306,911	+0.00(+0.00%)
Jun 30, 2004	38.20	38.58	38.11	38.47	225,694	+0.27(+0.71%)
Jun 29, 2004	38.37	38.62	38.13	38.20	360,367	-0.13(-0.33%)
Jun 28, 2004	38.76	39.03	38.32	38.32	209,388	-0.52(-1.35%)
Jun 25, 2004	38.90	38.99	38.22	38.85	893,901	+0.10(+0.25%)
Jun 24, 2004	38.57	38.89	38.28	38.75	565,835	+0.40(+1.04%)
Jun 23, 2004	37.81	38.35	37.56	38.35	328,169	+0.53(+1.41%)
Jun 22, 2004	38.25	38.40	37.82	37.82	282,659	-0.43(-1.11%)
Jun 21, 2004	37.76	38.34	37.69	38.25	247,468	+0.55(+1.47%)
Jun 18, 2004	37.69	38.18	37.60	37.69	339,212	-0.03(-0.08%)
Jun 17, 2004	36.97	37.76	36.83	37.72	808,556	+0.89(+2.42%)
Jun 16, 2004	36.77	37.02	36.65	36.83	217,128	+0.06(+0.16%)
Jun 15, 2004	36.95	36.95	36.68	36.77	303,402	+0.07(+0.18%)
Jun 14, 2004	37.49	37.49	36.65	36.71	634,771	+0.13(+0.34%)
Jun 10, 2004	36.75	37.02	36.49	36.58	138,904	+0.07(+0.19%)
Jun 09, 2004	36.67	36.77	36.44	36.51	119,503	-0.25(-0.69%)
Jun 08, 2004	37.10	37.31	36.58	36.76	259,130	-0.10(-0.26%)
Jun 07, 2004	36.72	36.91	36.67	36.86	132,403	+0.43(+1.17%)
Jun 04, 2004	36.34	36.74	36.31	36.43	161,814	+0.24(+0.67%)
Jun 03, 2004	36.71	36.71	36.01	36.19	357,890	-0.48(-1.32%)
Jun 02, 2004	36.92	36.97	36.51	36.68	388,747	-0.06(-0.16%)
Jun 01, 2004	37.72	37.73	36.54	36.74	562,119	-1.10(-2.92%)
May 28, 2004	37.80	38.03	37.74	37.84	150,256	+0.04(+0.10%)
May 27, 2004	37.46	37.81	37.37	37.80	215,477	+0.55(+1.48%)
May 26, 2004	37.45	37.62	37.24	37.25	144,374	-0.08(-0.21%)
May 25, 2004	36.63	37.34	36.19	37.33	239,109	+0.70(+1.90%)
May 24, 2004	36.12	36.68	36.10	36.63	185,137	+0.63(+1.75%)
May 21, 2004	35.80	36.22	35.80	36.00	129,307	-0.03(-0.08%)
May 20, 2004	35.92	36.14	35.86	36.03	153,661	+0.41(+1.14%)
May 19, 2004	35.85	36.34	35.42	35.62	301,957	-0.03(-0.08%)
May 18, 2004	34.98	35.80	34.82	35.65	402,162	+1.01(+2.91%)
May 17, 2004	35.45	35.45	34.64	34.64	236,220	-0.78(-2.19%)
May 14, 2004	34.82	35.42	34.55	35.42	194,321	+0.60(+1.73%)
May 13, 2004	35.00	35.00	34.53	34.82	268,211	-0.01(-0.03%)
May 12, 2004	35.02	35.02	34.38	34.83	299,996	-0.19(-0.55%)
May 11, 2004	35.37	35.61	34.88	35.02	295,146	+0.27(+0.78%)
May 10, 2004	34.88	35.93	33.97	34.75	845,914	-1.55(-4.27%)
May 07, 2004	37.48	37.49	36.24	36.30	265,838	-1.18(-3.15%)
May 06, 2004	37.90	37.90	37.32	37.48	207,118	-0.46(-1.20%)
May 05, 2004	37.60	38.03	37.50	37.94	223,630	+0.26(+0.69%)
May 04, 2004	37.74	37.83	37.60	37.68	174,714	+0.03(+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.