Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.46	34.60	33.63	34.05	11,406,611	-0.50(-1.46%)
Jul 29, 2004	34.85	34.86	34.28	34.55	7,525,634	-0.34(-0.97%)
Jul 28, 2004	34.64	34.96	34.36	34.89	9,660,631	-0.29(-0.83%)
Jul 27, 2004	34.68	35.19	34.63	35.19	7,777,116	+0.50(+1.45%)
Jul 26, 2004	34.36	34.70	34.11	34.68	7,552,130	+0.41(+1.20%)
Jul 23, 2004	36.54	36.54	33.96	34.27	9,430,437	-0.58(-1.67%)
Jul 22, 2004	34.74	35.11	34.62	34.85	6,968,911	+0.09(+0.26%)
Jul 21, 2004	35.52	35.56	34.67	34.76	10,938,413	-0.82(-2.31%)
Jul 20, 2004	35.84	35.89	35.43	35.58	7,805,144	-0.12(-0.33%)
Jul 19, 2004	36.24	36.24	35.65	35.70	6,844,549	-0.27(-0.76%)
Jul 16, 2004	36.25	36.29	35.92	35.98	8,500,626	+0.06(+0.16%)
Jul 15, 2004	35.96	36.14	35.88	35.92	8,488,680	-0.05(-0.13%)
Jul 14, 2004	35.64	36.04	35.63	35.96	7,373,703	+0.12(+0.33%)
Jul 13, 2004	35.62	35.87	35.62	35.85	5,393,853	+0.01(+0.04%)
Jul 12, 2004	35.77	35.92	35.50	35.83	7,544,625	+0.10(+0.29%)
Jul 09, 2004	35.56	35.85	35.56	35.73	6,214,617	+0.11(+0.31%)
Jul 08, 2004	35.55	35.96	35.50	35.62	8,024,770	+0.08(+0.24%)
Jul 07, 2004	35.36	35.66	35.32	35.53	6,674,392	+0.18(+0.50%)
Jul 06, 2004	35.43	35.75	35.28	35.36	8,030,437	-0.12(-0.33%)
Jul 02, 2004	35.44	35.64	35.26	35.47	6,529,353	+0.05(+0.15%)
Jul 01, 2004	35.62	35.81	35.26	35.42	10,256,715	-0.12(-0.35%)
Jun 30, 2004	35.77	35.81	35.40	35.55	9,922,681	-0.27(-0.75%)
Jun 29, 2004	35.55	35.94	35.54	35.81	7,183,636	+0.16(+0.46%)
Jun 28, 2004	36.02	36.03	35.45	35.65	9,626,784	-0.10(-0.27%)
Jun 25, 2004	36.16	36.18	35.45	35.75	14,459,320	-0.35(-0.98%)
Jun 24, 2004	36.37	36.45	36.08	36.10	9,074,962	-0.44(-1.20%)
Jun 23, 2004	36.60	36.63	36.21	36.54	8,069,185	+0.04(+0.11%)
Jun 22, 2004	36.79	36.79	36.27	36.50	10,045,513	+0.26(+0.72%)
Jun 21, 2004	35.97	36.59	35.96	36.24	9,724,804	+18.25(+101.47%)
Jun 18, 2004	18.02	18.20	17.95	17.99	31,118,576	-0.03(-0.16%)
Jun 17, 2004	18.15	18.16	18.02	18.02	8,653,629	-0.13(-0.73%)
Jun 16, 2004	18.12	18.18	18.09	18.15	5,527,406	+0.02(+0.13%)
Jun 15, 2004	18.05	18.22	18.03	18.13	10,317,212	+0.08(+0.45%)
Jun 14, 2004	17.96	18.05	17.96	18.04	7,420,722	+0.00(+0.02%)
Jun 10, 2004	18.08	18.08	17.92	18.04	9,280,344	-0.04(-0.22%)
Jun 09, 2004	17.96	18.11	17.96	18.08	7,964,426	+0.08(+0.43%)
Jun 08, 2004	17.85	18.00	17.85	18.00	9,320,471	+0.13(+0.72%)
Jun 07, 2004	17.67	17.87	17.62	17.87	6,764,907	+0.27(+1.51%)
Jun 04, 2004	17.71	17.71	17.57	17.61	6,766,133	-0.01(-0.07%)
Jun 03, 2004	17.74	17.82	17.62	17.62	6,466,253	-0.14(-0.79%)
Jun 02, 2004	17.77	17.82	17.73	17.76	8,361,714	+0.03(+0.19%)
Jun 01, 2004	17.55	17.75	17.55	17.73	7,871,614	+0.13(+0.72%)
May 28, 2004	17.68	17.71	17.59	17.60	6,017,505	-0.12(-0.70%)
May 27, 2004	17.59	17.75	17.57	17.72	9,307,606	+0.16(+0.91%)
May 26, 2004	17.47	17.63	17.47	17.56	8,646,891	-0.03(-0.15%)
May 25, 2004	17.30	17.62	17.30	17.59	9,303,318	+0.26(+1.50%)
May 24, 2004	17.45	17.54	17.31	17.33	8,781,362	-0.12(-0.69%)
May 21, 2004	17.44	17.66	17.40	17.45	11,879,711	+0.04(+0.21%)
May 20, 2004	17.16	17.47	17.16	17.42	8,333,226	+0.20(+1.15%)
May 19, 2004	17.31	17.37	17.22	17.22	7,989,238	-0.09(-0.55%)
May 18, 2004	17.34	17.38	17.24	17.31	9,991,295	-0.04(-0.21%)
May 17, 2004	17.28	17.49	17.27	17.35	10,676,822	-0.02(-0.12%)
May 14, 2004	17.23	17.42	17.11	17.37	10,135,262	+0.18(+1.04%)
May 13, 2004	17.33	17.38	17.11	17.19	9,061,025	-0.14(-0.78%)
May 12, 2004	17.30	17.35	17.12	17.33	10,608,821	+0.01(+0.06%)
May 11, 2004	17.34	17.37	17.10	17.32	11,203,986	+0.07(+0.39%)
May 10, 2004	17.42	17.55	17.23	17.25	11,821,511	-0.17(-0.98%)
May 07, 2004	17.55	17.77	17.42	17.42	13,704,107	-0.17(-0.98%)
May 06, 2004	17.38	17.60	17.36	17.59	10,357,032	+0.16(+0.91%)
May 05, 2004	17.37	17.48	17.35	17.43	8,584,097	+0.08(+0.48%)
May 04, 2004	17.35	17.47	17.24	17.35	10,627,200	-0.08(-0.46%)

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.