Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.02	37.44	36.59	37.44	2,525,737	+0.42(+1.14%)
Jul 29, 2004	36.46	37.17	36.39	37.02	1,768,080	+0.82(+2.28%)
Jul 28, 2004	36.27	36.46	35.37	36.20	1,399,721	-0.26(-0.72%)
Jul 27, 2004	34.91	36.49	34.90	36.46	2,362,817	+1.70(+4.90%)
Jul 26, 2004	35.51	35.57	34.74	34.76	1,880,788	-0.76(-2.13%)
Jul 23, 2004	36.00	36.37	35.22	35.51	1,721,180	-0.49(-1.35%)
Jul 22, 2004	35.43	36.08	35.05	36.00	2,479,158	+0.24(+0.68%)
Jul 21, 2004	36.66	36.90	35.76	35.76	2,546,676	-0.80(-2.18%)
Jul 20, 2004	35.41	36.72	35.40	36.55	1,917,966	+1.07(+3.01%)
Jul 19, 2004	35.94	36.18	35.25	35.49	1,759,212	-0.27(-0.76%)
Jul 16, 2004	36.74	36.79	35.76	35.76	1,631,761	-0.80(-2.18%)
Jul 15, 2004	36.88	36.94	36.26	36.55	2,707,459	-0.35(-0.94%)
Jul 14, 2004	37.63	37.63	36.59	36.90	3,438,942	-0.36(-0.95%)
Jul 13, 2004	36.54	37.28	36.41	37.25	2,705,215	+0.66(+1.79%)
Jul 12, 2004	35.98	36.75	35.64	36.60	3,054,344	+0.63(+1.74%)
Jul 09, 2004	35.85	36.08	35.45	35.97	3,230,939	+0.29(+0.81%)
Jul 08, 2004	34.31	35.95	33.59	35.68	7,623,469	+1.79(+5.27%)
Jul 07, 2004	34.24	34.49	33.81	33.89	2,706,711	-0.39(-1.15%)
Jul 06, 2004	34.31	34.43	33.98	34.29	2,110,265	-0.15(-0.43%)
Jul 02, 2004	35.05	35.11	34.08	34.44	2,003,432	-0.65(-1.84%)
Jul 01, 2004	35.53	35.79	34.83	35.08	2,494,648	-0.26(-0.74%)
Jun 30, 2004	35.40	35.81	35.00	35.34	2,473,816	-0.01(-0.03%)
Jun 29, 2004	35.66	35.77	34.97	35.35	7,282,353	-1.08(-2.95%)
Jun 28, 2004	36.32	36.72	36.14	36.43	2,421,895	+0.21(+0.57%)
Jun 25, 2004	35.89	36.57	35.80	36.22	4,422,230	+0.29(+0.81%)
Jun 24, 2004	36.41	36.63	35.90	35.93	1,567,662	-0.51(-1.41%)
Jun 23, 2004	35.97	36.50	35.87	36.45	2,676,264	+0.52(+1.46%)
Jun 22, 2004	35.20	35.99	35.13	35.93	3,923,001	+0.59(+1.67%)
Jun 21, 2004	35.43	35.99	35.29	35.34	3,721,514	-0.09(-0.26%)
Jun 18, 2004	34.63	35.69	34.55	35.43	4,149,913	+0.80(+2.30%)
Jun 17, 2004	34.32	34.63	34.19	34.63	2,709,168	+0.18(+0.52%)
Jun 16, 2004	34.28	34.47	33.99	34.46	1,230,070	+0.16(+0.46%)
Jun 15, 2004	33.88	34.41	33.81	34.30	2,230,879	+0.66(+1.95%)
Jun 14, 2004	34.07	34.14	33.49	33.64	1,847,670	-0.62(-1.80%)
Jun 10, 2004	34.32	34.66	34.10	34.26	3,424,092	-0.07(-0.19%)
Jun 09, 2004	34.62	34.71	34.24	34.32	2,472,534	-0.34(-0.97%)
Jun 08, 2004	34.54	34.80	34.25	34.66	2,827,005	+0.03(+0.08%)
Jun 07, 2004	34.06	34.63	33.98	34.63	3,290,979	+0.62(+1.82%)
Jun 04, 2004	33.71	34.07	33.17	34.02	2,373,927	+0.43(+1.28%)
Jun 03, 2004	33.56	34.08	32.86	33.59	4,328,858	-0.15(-0.44%)
Jun 02, 2004	33.44	33.90	33.36	33.73	3,654,637	+0.32(+0.95%)
Jun 01, 2004	33.50	33.57	33.20	33.42	1,633,684	-0.07(-0.22%)
May 28, 2004	33.32	33.59	33.09	33.49	2,305,661	+0.27(+0.82%)
May 27, 2004	32.98	33.45	32.98	33.22	3,375,483	+0.34(+1.02%)
May 26, 2004	33.00	33.09	32.71	32.88	2,236,220	-0.32(-0.96%)
May 25, 2004	32.48	33.23	32.18	33.20	1,925,230	+0.78(+2.40%)
May 24, 2004	32.76	33.05	32.14	32.42	2,680,644	-0.21(-0.63%)
May 21, 2004	31.93	32.86	31.86	32.63	4,159,421	+0.80(+2.50%)
May 20, 2004	31.97	32.07	31.54	31.83	3,171,540	+0.24(+0.77%)
May 19, 2004	32.20	32.75	31.51	31.59	5,886,691	+0.04(+0.12%)
May 18, 2004	30.28	31.82	30.16	31.55	6,872,863	+1.97(+6.68%)
May 17, 2004	29.77	29.90	29.11	29.58	3,895,651	-0.39(-1.31%)
May 14, 2004	30.09	30.52	29.82	29.97	3,729,847	-0.05(-0.16%)
May 13, 2004	30.27	30.37	29.77	30.02	3,720,873	-0.25(-0.84%)
May 12, 2004	30.62	30.62	29.26	30.27	5,463,741	-0.34(-1.10%)
May 11, 2004	30.80	31.13	30.41	30.61	2,735,342	-0.01(-0.03%)
May 10, 2004	30.92	31.12	30.22	30.62	4,086,027	-0.30(-0.97%)
May 07, 2004	31.83	32.07	30.70	30.92	4,574,893	-0.95(-2.97%)
May 06, 2004	31.64	32.57	31.27	31.86	4,857,038	+0.04(+0.12%)
May 05, 2004	32.03	32.15	31.70	31.83	2,758,311	-0.07(-0.23%)
May 04, 2004	31.62	32.21	31.42	31.90	4,485,581	+0.42(+1.34%)

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.