Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	45.80	46.86	45.80	46.43	1,168,100	+0.97(+2.13%)
Jul 29, 2004	48.25	48.26	43.68	45.46	2,637,300	-3.54(-7.22%)
Jul 28, 2004	48.84	49.07	47.60	49.00	657,600	+0.06(+0.12%)
Jul 27, 2004	48.84	49.32	48.40	48.94	599,000	+0.17(+0.35%)
Jul 26, 2004	48.62	49.50	48.54	48.77	498,000	-0.03(-0.06%)
Jul 23, 2004	48.42	49.25	48.11	48.80	824,800	+0.38(+0.78%)
Jul 22, 2004	48.40	49.03	47.66	48.42	781,400	-0.23(-0.47%)
Jul 21, 2004	50.89	50.97	48.65	48.65	578,200	-1.74(-3.45%)
Jul 20, 2004	50.08	50.53	49.85	50.39	662,900	+0.32(+0.64%)
Jul 19, 2004	49.82	50.58	49.80	50.07	922,800	+0.25(+0.50%)
Jul 16, 2004	51.14	51.15	49.75	49.82	537,900	-1.19(-2.33%)
Jul 15, 2004	51.13	51.55	50.94	51.01	586,200	-0.34(-0.66%)
Jul 14, 2004	50.68	51.80	50.46	51.35	810,400	+0.67(+1.32%)
Jul 13, 2004	51.31	51.61	50.30	50.68	1,365,600	-1.13(-2.18%)
Jul 12, 2004	49.30	52.58	49.02	51.81	3,495,100	+4.79(+10.19%)
Jul 09, 2004	47.39	47.65	46.82	47.02	453,500	-0.35(-0.74%)
Jul 08, 2004	47.81	47.96	47.27	47.37	547,200	-0.44(-0.92%)
Jul 07, 2004	47.80	48.45	47.71	47.81	293,600	-0.14(-0.29%)
Jul 06, 2004	48.67	48.67	47.70	47.95	201,900	-0.84(-1.72%)
Jul 02, 2004	49.30	49.42	48.47	48.79	211,000	-0.61(-1.23%)
Jul 01, 2004	49.39	49.60	49.05	49.40	474,500	-0.19(-0.38%)
Jun 30, 2004	48.70	49.74	48.57	49.59	457,700	+0.79(+1.62%)
Jun 29, 2004	48.25	48.93	48.17	48.80	351,000	+0.36(+0.74%)
Jun 28, 2004	49.65	49.72	48.35	48.44	654,400	-1.08(-2.18%)
Jun 25, 2004	49.40	50.00	48.90	49.52	1,143,900	-0.01(-0.02%)
Jun 24, 2004	49.66	49.85	49.29	49.53	471,300	-0.38(-0.76%)
Jun 23, 2004	48.66	49.96	48.60	49.91	388,400	+1.25(+2.57%)
Jun 22, 2004	47.95	48.66	47.80	48.66	604,900	+0.34(+0.70%)
Jun 21, 2004	48.91	49.17	48.16	48.32	292,100	-0.74(-1.51%)
Jun 18, 2004	48.81	49.18	48.62	49.06	464,200	+0.25(+0.51%)
Jun 17, 2004	48.91	48.92	48.44	48.81	425,700	-0.29(-0.59%)
Jun 16, 2004	48.74	49.24	48.50	49.10	286,300	+0.21(+0.43%)
Jun 15, 2004	48.22	49.05	48.22	48.89	334,800	+0.68(+1.41%)
Jun 14, 2004	48.10	48.35	47.95	48.21	467,900	-0.69(-1.41%)
Jun 10, 2004	48.95	49.19	48.79	48.90	443,000	-0.11(-0.22%)
Jun 09, 2004	49.00	49.18	48.91	49.01	452,800	-0.24(-0.49%)
Jun 08, 2004	48.90	49.41	48.81	49.25	588,200	+0.00(+0.00%)
Jun 07, 2004	48.41	49.29	48.41	49.25	634,700	+0.79(+1.63%)
Jun 04, 2004	48.60	49.14	48.25	48.46	610,800	+0.08(+0.17%)
Jun 03, 2004	48.45	48.76	48.20	48.38	390,900	-0.44(-0.90%)
Jun 02, 2004	48.27	49.00	48.23	48.82	575,900	+0.54(+1.12%)
Jun 01, 2004	47.75	48.41	47.73	48.28	833,500	+0.04(+0.08%)
May 28, 2004	47.70	48.24	47.50	48.24	520,600	+0.41(+0.86%)
May 27, 2004	47.75	48.20	47.52	47.83	667,000	+0.08(+0.17%)
May 26, 2004	47.51	48.08	47.17	47.75	587,400	+0.04(+0.08%)
May 25, 2004	46.24	47.80	46.06	47.71	450,000	+1.22(+2.62%)
May 24, 2004	46.18	46.70	46.00	46.49	485,700	+0.37(+0.80%)
May 21, 2004	46.22	46.27	45.81	46.12	382,000	+0.15(+0.33%)
May 20, 2004	45.89	46.62	45.65	45.97	475,500	-0.12(-0.26%)
May 19, 2004	46.31	47.02	46.09	46.09	604,000	-0.17(-0.37%)
May 18, 2004	45.42	46.35	45.42	46.26	330,200	+0.90(+1.98%)
May 17, 2004	45.06	45.64	44.91	45.36	445,800	-0.60(-1.31%)
May 14, 2004	46.08	46.43	45.37	45.96	619,900	-0.37(-0.80%)
May 13, 2004	45.75	46.49	45.70	46.33	652,900	+0.41(+0.89%)
May 12, 2004	45.85	46.18	44.45	45.92	777,700	-0.23(-0.50%)
May 11, 2004	45.40	46.40	45.28	46.15	762,800	+0.73(+1.61%)
May 10, 2004	45.26	45.89	44.92	45.42	605,000	+0.14(+0.31%)
May 07, 2004	45.50	46.30	45.01	45.28	553,900	-0.23(-0.51%)
May 06, 2004	45.00	45.71	45.00	45.51	554,400	-0.76(-1.64%)
May 05, 2004	45.53	46.46	45.30	46.27	670,000	+0.52(+1.14%)
May 04, 2004	45.20	46.10	45.17	45.75	608,500	+0.41(+0.90%)

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.