Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	48.95	49.39	48.70	49.00	149,200	+0.82(+1.70%)
Jul 29, 2004	48.00	48.35	47.80	48.18	173,300	-0.80(-1.63%)
Jul 28, 2004	49.10	49.18	48.60	48.98	110,500	-0.02(-0.04%)
Jul 27, 2004	49.00	49.09	48.66	49.00	81,500	+0.27(+0.55%)
Jul 26, 2004	49.15	49.20	48.70	48.73	64,000	-0.34(-0.69%)
Jul 23, 2004	49.58	49.69	49.00	49.07	221,100	-1.34(-2.66%)
Jul 22, 2004	50.00	50.47	49.80	50.41	83,000	+0.77(+1.55%)
Jul 21, 2004	50.72	50.73	49.64	49.64	140,800	-1.37(-2.69%)
Jul 20, 2004	50.55	51.28	50.50	51.01	81,000	+0.27(+0.53%)
Jul 19, 2004	51.05	51.05	50.62	50.74	63,900	-0.07(-0.14%)
Jul 16, 2004	51.20	51.20	50.62	50.81	102,300	-0.52(-1.01%)
Jul 15, 2004	51.25	51.55	51.18	51.33	125,300	-0.17(-0.33%)
Jul 14, 2004	52.00	52.32	51.46	51.50	125,400	-1.16(-2.20%)
Jul 13, 2004	52.23	52.78	52.20	52.66	83,400	+0.75(+1.44%)
Jul 12, 2004	52.50	52.50	51.66	51.91	161,300	-0.17(-0.33%)
Jul 09, 2004	52.15	52.44	51.86	52.08	114,300	+0.50(+0.97%)
Jul 08, 2004	51.92	52.10	51.53	51.58	183,800	-1.17(-2.22%)
Jul 07, 2004	52.25	52.78	52.25	52.75	134,400	+0.62(+1.19%)
Jul 06, 2004	52.24	52.40	51.85	52.13	145,200	-0.64(-1.21%)
Jul 02, 2004	52.54	53.10	52.52	52.77	140,400	-0.02(-0.04%)
Jul 01, 2004	53.34	53.35	52.58	52.79	177,300	-0.61(-1.14%)
Jun 30, 2004	52.75	53.45	52.75	53.40	129,400	+0.46(+0.87%)
Jun 29, 2004	53.00	53.00	52.67	52.94	57,300	+0.10(+0.19%)
Jun 28, 2004	53.13	53.39	52.55	52.84	96,600	-0.21(-0.40%)
Jun 25, 2004	52.75	53.25	52.64	53.05	85,100	-0.04(-0.08%)
Jun 24, 2004	53.30	53.30	52.90	53.09	84,600	+0.77(+1.47%)
Jun 23, 2004	51.90	52.35	51.67	52.32	234,100	+0.30(+0.58%)
Jun 22, 2004	51.89	52.06	51.63	52.02	62,900	+0.12(+0.23%)
Jun 21, 2004	52.10	52.40	51.81	51.90	50,800	-0.20(-0.38%)
Jun 18, 2004	51.81	52.30	51.81	52.10	77,400	+0.25(+0.48%)
Jun 17, 2004	52.00	52.14	51.71	51.85	75,900	-0.56(-1.07%)
Jun 16, 2004	52.15	52.55	52.10	52.41	49,000	+0.26(+0.50%)
Jun 15, 2004	51.50	52.28	51.50	52.15	132,500	+1.50(+2.96%)
Jun 14, 2004	51.25	51.40	50.60	50.65	85,700	-1.74(-3.32%)
Jun 10, 2004	52.55	52.60	52.20	52.39	74,500	+0.77(+1.49%)
Jun 09, 2004	52.55	52.70	51.61	51.62	232,100	-1.18(-2.23%)
Jun 08, 2004	52.70	52.90	52.20	52.80	119,200	+0.21(+0.40%)
Jun 07, 2004	52.16	52.86	51.87	52.59	224,100	+2.03(+4.02%)
Jun 04, 2004	50.41	50.68	50.40	50.56	146,800	+1.41(+2.87%)
Jun 03, 2004	49.28	49.50	49.15	49.15	72,400	-0.61(-1.23%)
Jun 02, 2004	49.35	50.05	49.35	49.76	90,600	+0.64(+1.30%)
Jun 01, 2004	49.52	49.74	49.00	49.12	130,700	-0.44(-0.89%)
May 28, 2004	49.50	49.70	49.30	49.56	249,300	-0.49(-0.98%)
May 27, 2004	50.00	50.32	49.96	50.05	184,200	+0.60(+1.21%)
May 26, 2004	49.40	49.64	49.27	49.45	119,500	+0.36(+0.73%)
May 25, 2004	48.30	49.12	48.17	49.09	128,300	+0.66(+1.36%)
May 24, 2004	49.00	49.08	48.42	48.43	179,000	-0.14(-0.29%)
May 21, 2004	48.55	48.87	48.50	48.57	95,600	+1.27(+2.68%)
May 20, 2004	47.25	47.50	47.05	47.30	144,100	-0.88(-1.83%)
May 19, 2004	48.45	48.92	48.01	48.18	128,300	-0.02(-0.04%)
May 18, 2004	48.00	48.38	47.70	48.20	254,200	+0.71(+1.50%)
May 17, 2004	47.88	47.88	46.92	47.49	319,500	-0.64(-1.33%)
May 14, 2004	48.55	48.68	47.99	48.13	403,100	-1.08(-2.19%)
May 13, 2004	48.92	49.32	48.64	49.21	184,400	-1.29(-2.55%)
May 12, 2004	50.37	50.50	49.62	50.50	114,400	+0.13(+0.26%)
May 11, 2004	49.75	50.55	49.64	50.37	158,600	+0.58(+1.16%)
May 10, 2004	49.60	50.00	49.22	49.79	189,600	-1.25(-2.45%)
May 07, 2004	51.30	51.55	51.02	51.04	164,100	-0.51(-0.99%)
May 06, 2004	52.10	52.55	51.30	51.55	143,400	-1.70(-3.19%)
May 05, 2004	53.50	53.94	53.16	53.25	142,200	-0.15(-0.28%)
May 04, 2004	52.30	53.72	52.30	53.40	119,400	+0.85(+1.62%)

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.