Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	53.64	54.85	53.24	53.80	109,900	-0.71(-1.30%)
Jul 29, 2004	53.50	54.55	53.50	54.51	113,000	+0.84(+1.57%)
Jul 28, 2004	53.70	53.90	53.20	53.67	115,700	+0.71(+1.34%)
Jul 27, 2004	52.00	53.09	51.95	52.96	86,000	+1.00(+1.92%)
Jul 26, 2004	52.60	52.90	51.51	51.96	80,600	-0.44(-0.84%)
Jul 23, 2004	52.48	52.55	52.15	52.40	55,800	+0.05(+0.10%)
Jul 22, 2004	52.65	52.74	52.11	52.35	80,600	-0.16(-0.30%)
Jul 21, 2004	52.70	53.00	52.50	52.51	60,500	+0.23(+0.44%)
Jul 20, 2004	53.10	53.20	52.20	52.28	73,600	-0.86(-1.62%)
Jul 19, 2004	53.44	53.48	52.41	53.14	80,200	-0.05(-0.09%)
Jul 16, 2004	53.40	53.84	53.18	53.19	74,500	+0.19(+0.36%)
Jul 15, 2004	52.40	53.00	52.25	53.00	111,000	+0.66(+1.26%)
Jul 14, 2004	53.50	53.50	52.25	52.34	146,500	+0.44(+0.85%)
Jul 13, 2004	51.85	51.99	51.55	51.90	89,100	+0.20(+0.39%)
Jul 12, 2004	51.49	51.70	50.95	51.70	92,800	+0.21(+0.41%)
Jul 09, 2004	51.55	51.86	51.02	51.49	96,400	-0.05(-0.10%)
Jul 08, 2004	51.55	51.69	50.98	51.54	95,800	+0.06(+0.12%)
Jul 07, 2004	51.50	51.85	50.92	51.48	91,800	-0.02(-0.04%)
Jul 06, 2004	51.85	51.95	51.00	51.50	117,300	-0.20(-0.39%)
Jul 02, 2004	51.60	52.00	51.05	51.70	85,700	+0.10(+0.19%)
Jul 01, 2004	51.05	51.70	50.70	51.60	97,200	+0.75(+1.47%)
Jun 30, 2004	50.70	51.00	50.48	50.85	129,300	+0.22(+0.43%)
Jun 29, 2004	50.24	50.85	50.03	50.63	145,200	+0.64(+1.28%)
Jun 28, 2004	50.25	50.35	49.91	49.99	151,900	+0.49(+0.99%)
Jun 25, 2004	48.75	49.64	48.75	49.50	146,200	+0.75(+1.54%)
Jun 24, 2004	47.95	48.99	47.95	48.75	149,000	+0.85(+1.77%)
Jun 23, 2004	47.60	47.95	47.50	47.90	99,800	+0.19(+0.40%)
Jun 22, 2004	47.90	47.94	47.60	47.71	91,700	-0.18(-0.38%)
Jun 21, 2004	48.55	48.55	47.61	47.89	127,700	-0.66(-1.36%)
Jun 18, 2004	47.90	48.55	47.90	48.55	100,800	+0.17(+0.35%)
Jun 17, 2004	48.27	48.38	47.90	48.38	100,400	+0.28(+0.58%)
Jun 16, 2004	47.80	48.30	47.51	48.10	97,600	+0.50(+1.05%)
Jun 15, 2004	47.00	47.89	47.00	47.60	80,200	+0.71(+1.51%)
Jun 14, 2004	47.95	48.02	46.89	46.89	85,000	-1.06(-2.21%)
Jun 10, 2004	48.00	48.10	47.68	47.95	66,100	+0.12(+0.25%)
Jun 09, 2004	48.05	48.06	47.70	47.83	70,700	-0.22(-0.46%)
Jun 08, 2004	47.99	48.05	47.83	48.05	73,600	+0.09(+0.19%)
Jun 07, 2004	47.90	48.00	47.70	47.96	90,400	+0.41(+0.86%)
Jun 04, 2004	47.82	47.92	47.40	47.55	79,200	-0.26(-0.54%)
Jun 03, 2004	47.98	48.03	47.71	47.81	102,100	-0.17(-0.35%)
Jun 02, 2004	47.80	48.14	47.80	47.98	104,200	-0.01(-0.02%)
Jun 01, 2004	48.00	48.15	47.90	47.99	92,200	-0.18(-0.37%)
May 28, 2004	48.25	48.25	47.75	48.17	87,300	+0.17(+0.35%)
May 27, 2004	47.85	48.25	47.60	48.00	131,800	+0.45(+0.95%)
May 26, 2004	47.55	47.64	47.40	47.55	108,300	+0.06(+0.13%)
May 25, 2004	47.54	47.60	47.40	47.49	121,200	-0.03(-0.06%)
May 24, 2004	47.31	47.55	47.25	47.52	115,800	-0.04(-0.08%)
May 21, 2004	47.20	47.57	47.00	47.56	275,700	+0.36(+0.76%)
May 20, 2004	47.40	47.45	47.20	47.20	1,046,200	-0.40(-0.84%)
May 19, 2004	48.25	48.69	47.60	47.60	164,700	-0.67(-1.39%)
May 18, 2004	49.35	49.36	48.27	48.27	129,500	-1.47(-2.96%)
May 17, 2004	50.25	50.25	49.55	49.74	39,900	-0.29(-0.58%)
May 14, 2004	49.95	50.07	49.80	50.03	28,100	+0.32(+0.64%)
May 13, 2004	49.45	50.23	49.40	49.71	47,100	+0.31(+0.63%)
May 12, 2004	49.25	49.85	48.93	49.40	57,500	+0.26(+0.53%)
May 11, 2004	47.88	49.45	47.88	49.14	68,800	+1.29(+2.70%)
May 10, 2004	50.00	50.00	46.60	47.85	234,200	-3.06(-6.01%)
May 07, 2004	52.20	52.20	50.33	50.91	64,200	-1.45(-2.77%)
May 06, 2004	53.25	53.25	52.12	52.36	34,400	-0.89(-1.67%)
May 05, 2004	52.60	53.25	51.67	53.25	63,600	+0.52(+0.99%)
May 04, 2004	52.00	52.73	51.56	52.73	41,800	+1.17(+2.27%)

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.