Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	36.53	36.65	36.20	36.48	5,485,426	-0.42(-1.14%)
Jul 29, 2004	36.49	37.04	36.38	36.90	6,880,212	+0.81(+2.25%)
Jul 28, 2004	35.90	36.42	35.31	36.09	6,991,508	+0.11(+0.31%)
Jul 27, 2004	35.20	36.14	35.18	35.98	6,068,142	+0.92(+2.64%)
Jul 26, 2004	35.58	35.77	34.81	35.05	5,585,769	-0.44(-1.25%)
Jul 23, 2004	35.57	36.03	35.30	35.49	5,254,179	-0.28(-0.79%)
Jul 22, 2004	35.31	36.12	34.70	35.78	8,833,913	+0.38(+1.07%)
Jul 21, 2004	36.27	36.57	35.29	35.40	9,178,755	-0.44(-1.22%)
Jul 20, 2004	35.24	35.93	34.83	35.83	8,508,409	+0.75(+2.13%)
Jul 19, 2004	35.16	35.35	34.91	35.09	5,989,302	+0.28(+0.81%)
Jul 16, 2004	35.86	35.98	34.78	34.81	8,604,965	-0.66(-1.86%)
Jul 15, 2004	36.20	36.27	35.32	35.46	8,140,983	-0.84(-2.30%)
Jul 14, 2004	36.57	36.77	36.00	36.30	7,802,767	-0.30(-0.83%)
Jul 13, 2004	37.04	37.35	36.32	36.60	6,218,115	-0.62(-1.67%)
Jul 12, 2004	36.90	37.45	36.60	37.22	5,224,969	+0.25(+0.68%)
Jul 09, 2004	37.08	37.32	36.79	36.97	3,926,874	+0.13(+0.36%)
Jul 08, 2004	36.92	37.55	36.23	36.84	7,611,278	-0.04(-0.12%)
Jul 07, 2004	37.38	37.59	36.60	36.88	9,257,596	-0.81(-2.16%)
Jul 06, 2004	38.05	38.08	37.40	37.70	5,928,042	-0.51(-1.34%)
Jul 02, 2004	38.16	38.42	37.79	38.21	4,575,043	+0.05(+0.14%)
Jul 01, 2004	38.93	39.25	38.01	38.16	9,034,733	-0.87(-2.22%)
Jun 30, 2004	38.62	39.12	38.62	39.02	8,057,274	+0.30(+0.76%)
Jun 29, 2004	38.69	39.01	38.46	38.73	4,410,330	+0.04(+0.10%)
Jun 28, 2004	39.18	39.18	38.61	38.69	5,365,475	-0.09(-0.23%)
Jun 25, 2004	39.32	39.58	38.67	38.78	4,938,547	-0.27(-0.70%)
Jun 24, 2004	38.86	39.46	38.76	39.05	6,158,477	+0.23(+0.59%)
Jun 23, 2004	38.57	38.82	38.02	38.82	5,563,320	+0.26(+0.67%)
Jun 22, 2004	37.45	38.67	37.36	38.56	9,051,772	+0.67(+1.76%)
Jun 21, 2004	38.10	38.67	37.79	37.90	4,513,647	-0.30(-0.77%)
Jun 18, 2004	37.77	38.66	37.76	38.19	3,585,683	+0.02(+0.06%)
Jun 17, 2004	38.42	38.42	37.93	38.17	4,648,474	-0.38(-1.00%)
Jun 16, 2004	37.92	38.60	37.75	38.56	6,422,586	+0.75(+1.98%)
Jun 15, 2004	38.97	39.15	37.59	37.81	8,405,768	-0.81(-2.09%)
Jun 14, 2004	39.02	39.06	38.14	38.62	4,543,939	-0.75(-1.90%)
Jun 10, 2004	39.71	39.82	39.22	39.36	3,613,406	-0.50(-1.24%)
Jun 09, 2004	40.15	40.29	39.64	39.86	3,055,032	-0.49(-1.21%)
Jun 08, 2004	39.92	40.40	39.87	40.35	3,691,976	-0.06(-0.15%)
Jun 07, 2004	39.56	40.48	39.52	40.40	4,164,477	+1.19(+3.04%)
Jun 04, 2004	39.01	39.33	38.77	39.21	5,170,876	+0.76(+1.98%)
Jun 03, 2004	39.04	39.15	38.45	38.45	7,731,364	-0.95(-2.40%)
Jun 02, 2004	39.55	39.64	38.93	39.40	4,505,669	-0.04(-0.09%)
Jun 01, 2004	39.69	39.69	38.96	39.44	4,274,827	-0.13(-0.34%)
May 28, 2004	39.97	40.00	39.22	39.57	4,841,991	-0.40(-1.00%)
May 27, 2004	40.26	40.52	39.71	39.97	5,207,389	-0.11(-0.28%)
May 26, 2004	39.85	40.30	39.47	40.08	5,980,647	+0.24(+0.59%)
May 25, 2004	38.93	39.97	38.60	39.84	7,356,230	+0.44(+1.13%)
May 24, 2004	39.07	39.41	38.91	39.40	4,993,992	+0.55(+1.43%)
May 21, 2004	39.08	39.32	38.69	38.84	4,937,330	+0.20(+0.52%)
May 20, 2004	38.64	38.98	38.39	38.64	5,565,213	+0.19(+0.50%)
May 19, 2004	38.45	39.10	38.31	38.45	6,726,183	+0.50(+1.33%)
May 18, 2004	37.51	38.16	37.51	37.95	5,321,660	+0.52(+1.40%)
May 17, 2004	37.90	38.09	37.23	37.42	9,869,657	-1.09(-2.82%)
May 14, 2004	39.19	39.42	38.40	38.51	7,349,468	-0.42(-1.08%)
May 13, 2004	38.81	39.78	38.80	38.93	7,082,925	-0.10(-0.25%)
May 12, 2004	38.49	39.08	37.56	39.03	7,878,902	+0.25(+0.65%)
May 11, 2004	38.97	39.04	38.16	38.78	7,220,321	+0.25(+0.65%)
May 10, 2004	37.95	38.56	37.14	38.53	9,789,464	+0.12(+0.31%)
May 07, 2004	38.50	39.20	37.97	38.41	8,882,056	-0.28(-0.73%)
May 06, 2004	38.30	38.89	38.05	38.69	7,531,626	-0.13(-0.34%)
May 05, 2004	39.45	39.45	38.73	38.82	6,720,232	+0.01(+0.04%)
May 04, 2004	38.06	39.15	38.05	38.81	9,757,279	+0.75(+1.96%)

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.