Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.80	33.99	33.64	33.95	225,434	+0.27(+0.79%)
Jul 29, 2004	32.61	34.20	32.61	33.68	1,144,780	-1.56(-4.43%)
Jul 28, 2004	33.90	35.65	33.90	35.24	896,174	+1.51(+4.48%)
Jul 27, 2004	33.35	33.84	33.25	33.73	291,507	+0.29(+0.86%)
Jul 26, 2004	33.40	33.78	33.21	33.44	465,642	+0.24(+0.71%)
Jul 23, 2004	32.81	33.40	32.61	33.21	421,021	+0.23(+0.69%)
Jul 22, 2004	32.61	33.00	32.12	32.98	501,562	+0.06(+0.18%)
Jul 21, 2004	32.22	33.33	32.22	32.92	926,529	+0.75(+2.34%)
Jul 20, 2004	32.66	32.66	31.54	32.17	776,070	-0.49(-1.51%)
Jul 19, 2004	33.23	33.26	32.58	32.66	702,106	-0.48(-1.46%)
Jul 16, 2004	33.70	33.73	33.11	33.15	711,212	-0.35(-1.03%)
Jul 15, 2004	33.79	33.99	33.26	33.49	660,520	-0.29(-0.85%)
Jul 14, 2004	34.54	34.61	33.73	33.78	517,346	-0.95(-2.73%)
Jul 13, 2004	34.15	34.79	34.10	34.73	217,340	+0.70(+2.06%)
Jul 12, 2004	34.20	34.20	33.65	34.03	320,141	-0.23(-0.66%)
Jul 09, 2004	33.95	34.43	33.95	34.25	247,695	+0.22(+0.64%)
Jul 08, 2004	34.10	34.36	33.95	34.04	573,402	-0.27(-0.78%)
Jul 07, 2004	33.90	34.32	33.90	34.30	389,755	+0.25(+0.73%)
Jul 06, 2004	34.35	34.35	33.82	34.06	485,271	-0.30(-0.86%)
Jul 02, 2004	34.58	34.58	34.00	34.35	431,240	-0.23(-0.66%)
Jul 01, 2004	35.94	35.94	34.37	34.58	911,048	-1.35(-3.77%)
Jun 30, 2004	36.02	36.07	35.31	35.94	598,191	-0.22(-0.60%)
Jun 29, 2004	37.04	37.04	35.88	36.15	488,611	-0.90(-2.43%)
Jun 28, 2004	37.46	37.82	36.87	37.05	388,035	-0.22(-0.58%)
Jun 25, 2004	37.11	37.35	36.93	37.27	691,279	+0.48(+1.32%)
Jun 24, 2004	37.16	37.50	36.73	36.78	268,235	-0.31(-0.83%)
Jun 23, 2004	36.37	37.22	36.22	37.09	389,452	+0.77(+2.12%)
Jun 22, 2004	35.97	36.41	35.78	36.32	164,725	+0.24(+0.66%)
Jun 21, 2004	36.57	36.60	36.08	36.08	174,236	-0.58(-1.59%)
Jun 18, 2004	35.97	37.01	35.93	36.67	539,303	+0.59(+1.64%)
Jun 17, 2004	35.93	36.11	35.73	36.07	487,093	+0.07(+0.19%)
Jun 16, 2004	35.88	36.14	35.37	36.00	170,492	+0.05(+0.14%)
Jun 15, 2004	35.32	36.07	35.31	35.95	259,634	+0.63(+1.79%)
Jun 14, 2004	35.42	35.66	34.77	35.32	345,741	-0.10(-0.28%)
Jun 10, 2004	35.48	35.80	35.33	35.42	234,844	-0.15(-0.42%)
Jun 09, 2004	36.33	36.33	35.49	35.57	238,993	-0.50(-1.40%)
Jun 08, 2004	36.37	36.37	35.64	36.07	338,860	-0.18(-0.49%)
Jun 07, 2004	35.70	36.30	35.54	36.25	196,800	+0.80(+2.26%)
Jun 04, 2004	35.08	35.74	35.06	35.45	390,463	+0.62(+1.79%)
Jun 03, 2004	34.59	35.09	34.11	34.83	604,971	-0.13(-0.37%)
Jun 02, 2004	34.99	35.19	34.48	34.96	438,829	+0.32(+0.91%)
Jun 01, 2004	34.54	34.74	34.35	34.64	446,519	+0.10(+0.29%)
May 28, 2004	34.79	34.91	34.38	34.54	218,149	-0.24(-0.68%)
May 27, 2004	35.18	35.52	34.43	34.78	498,021	-0.33(-0.93%)
May 26, 2004	34.49	35.19	34.33	35.10	538,595	+0.62(+1.81%)
May 25, 2004	33.31	34.70	33.01	34.48	605,072	+1.17(+3.50%)
May 24, 2004	33.12	33.42	32.72	33.32	721,634	+0.26(+0.78%)
May 21, 2004	33.06	33.35	32.87	33.06	401,492	+0.15(+0.45%)
May 20, 2004	33.45	33.45	32.67	32.91	675,596	-0.54(-1.62%)
May 19, 2004	33.90	34.26	33.30	33.45	611,750	-0.22(-0.65%)
May 18, 2004	34.29	34.63	33.06	33.67	1,387,517	-0.62(-1.82%)
May 17, 2004	34.94	34.95	34.16	34.29	627,231	-1.10(-3.10%)
May 14, 2004	35.33	35.79	35.04	35.39	571,277	+0.22(+0.62%)
May 13, 2004	35.13	35.43	34.62	35.17	610,738	-0.11(-0.31%)
May 12, 2004	35.61	35.61	34.32	35.28	599,507	-0.23(-0.64%)
May 11, 2004	35.20	35.95	35.20	35.51	868,349	+0.31(+0.87%)
May 10, 2004	34.89	35.38	34.23	35.20	900,930	-0.30(-0.84%)
May 07, 2004	36.07	36.54	35.45	35.50	663,657	-1.51(-4.09%)
May 06, 2004	37.91	37.91	36.62	37.01	666,388	-0.90(-2.37%)
May 05, 2004	38.36	38.59	37.42	37.91	801,265	-0.43(-1.13%)
May 04, 2004	37.90	38.78	37.84	38.35	511,781	+0.45(+1.20%)

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.