Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.35	39.56	39.31	39.35	3,693	-0.14(-0.36%)
Jul 29, 2004	39.42	39.50	39.42	39.50	12,272	+0.37(+0.94%)
Jul 28, 2004	39.45	39.45	38.87	39.13	2,978	-0.35(-0.89%)
Jul 27, 2004	39.10	39.48	39.10	39.48	2,740	+0.70(+1.80%)
Jul 26, 2004	39.12	39.14	38.67	38.78	3,097	-0.23(-0.60%)
Jul 23, 2004	39.13	39.24	39.02	39.02	714	-0.45(-1.15%)
Jul 22, 2004	39.12	39.52	38.92	39.47	4,527	+0.03(+0.09%)
Jul 21, 2004	40.02	40.07	39.44	39.44	6,910	-0.35(-0.89%)
Jul 20, 2004	39.46	39.79	39.37	39.79	5,004	+0.50(+1.28%)
Jul 19, 2004	39.61	39.61	39.15	39.29	1,310	-0.53(-1.33%)
Jul 16, 2004	40.09	40.09	39.82	39.82	595	-0.28(-0.69%)
Jul 15, 2004	40.03	40.15	40.03	40.09	1,429	-0.09(-0.23%)
Jul 14, 2004	40.51	40.51	40.14	40.18	1,072	-0.17(-0.42%)
Jul 13, 2004	40.29	40.40	40.29	40.35	595	+0.43(+1.07%)
Jul 12, 2004	40.08	40.11	39.92	39.92	714	-0.16(-0.40%)
Jul 09, 2004	40.05	40.12	39.97	40.08	1,906	-0.10(-0.25%)
Jul 08, 2004	40.13	40.29	40.12	40.18	1,429	-0.49(-1.20%)
Jul 07, 2004	40.55	40.67	40.48	40.67	1,906	+0.08(+0.21%)
Jul 06, 2004	40.65	40.65	40.59	40.59	238	-0.45(-1.10%)
Jul 02, 2004	40.99	41.07	40.99	41.04	1,429	-0.07(-0.16%)
Jul 01, 2004	41.47	41.47	40.96	41.11	5,957	-0.11(-0.26%)
Jun 30, 2004	41.22	41.22	41.22	41.22	119	-0.06(-0.14%)
Jun 29, 2004	41.43	41.43	41.22	41.27	3,217	-0.22(-0.53%)
Jun 28, 2004	41.70	41.70	41.49	41.49	476	+0.01(+0.02%)
Jun 25, 2004	41.73	41.79	41.49	41.49	595	-0.20(-0.48%)
Jun 24, 2004	41.59	41.70	41.59	41.69	357	+0.55(+1.35%)
Jun 23, 2004	41.16	41.16	41.13	41.13	357	-0.03(-0.06%)
Jun 22, 2004	41.14	41.16	40.97	41.16	953	-0.17(-0.41%)
Jun 21, 2004	41.44	41.48	41.33	41.33	1,429	-0.20(-0.48%)
Jun 18, 2004	41.63	41.63	41.53	41.53	714	+0.10(+0.24%)
Jun 17, 2004	41.26	41.43	41.26	41.43	357	-0.01(-0.02%)
Jun 16, 2004	41.30	41.44	41.30	41.44	476	+0.10(+0.24%)
Jun 15, 2004	41.44	41.50	41.32	41.33	24,425	+0.19(+0.47%)
Jun 14, 2004	41.31	41.31	41.14	41.14	476	-0.47(-1.13%)
Jun 10, 2004	41.64	41.64	41.61	41.61	238	+0.01(+0.02%)
Jun 09, 2004	41.76	41.76	41.60	41.60	357	-0.14(-0.34%)
Jun 08, 2004	41.50	41.79	41.50	41.75	72,085	+0.49(+1.18%)
Jun 07, 2004	41.26	41.26	41.26	41.26	0	+0.00(+0.00%)
Jun 04, 2004	41.07	41.26	41.07	41.26	23,949	+0.11(+0.27%)
Jun 03, 2004	41.31	41.31	41.15	41.15	953	+0.08(+0.20%)
Jun 02, 2004	41.11	41.11	41.07	41.07	48,851	+0.04(+0.10%)
Jun 01, 2004	41.02	41.02	41.02	41.02	119	-0.03(-0.06%)
May 28, 2004	41.05	41.05	41.05	41.05	595	-0.08(-0.20%)
May 27, 2004	41.05	41.13	41.05	41.13	24,068	+0.34(+0.82%)
May 26, 2004	40.85	40.85	40.80	40.80	1,310	+0.23(+0.56%)
May 25, 2004	40.23	40.57	40.23	40.57	476	+0.85(+2.13%)
May 24, 2004	39.72	39.72	39.72	39.72	119	+0.25(+0.64%)
May 21, 2004	39.74	39.74	39.47	39.47	238	+0.13(+0.32%)
May 20, 2004	39.35	39.35	39.35	39.35	119	-0.03(-0.06%)
May 19, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 18, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 17, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 14, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 13, 2004	39.45	39.45	39.37	39.37	476	+0.30(+0.77%)
May 12, 2004	39.07	39.07	39.07	39.07	119	-0.57(-1.44%)
May 11, 2004	39.19	39.70	39.19	39.64	36,698	+0.43(+1.09%)
May 10, 2004	39.32	39.32	38.99	39.21	1,668	-0.58(-1.46%)
May 07, 2004	40.10	40.10	39.79	39.79	238	-0.79(-1.94%)
May 06, 2004	40.88	40.88	40.58	40.58	714	-0.69(-1.67%)
May 05, 2004	41.27	41.27	41.27	41.27	238	+0.08(+0.18%)
May 04, 2004	41.19	41.19	41.19	41.19	119	-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.