Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	60.25	60.42	60.07	60.30	180,573	+0.81(+1.36%)
Jul 29, 2004	59.24	59.75	59.06	59.49	208,038	+0.25(+0.42%)
Jul 28, 2004	59.28	59.28	58.58	59.24	272,784	+0.23(+0.38%)
Jul 27, 2004	58.39	59.13	58.31	59.02	566,665	+0.42(+0.72%)
Jul 26, 2004	59.17	59.23	58.25	58.59	201,006	+0.40(+0.69%)
Jul 23, 2004	58.83	58.98	58.00	58.19	474,321	-0.77(-1.30%)
Jul 22, 2004	59.11	59.50	58.53	58.96	319,221	+0.03(+0.05%)
Jul 21, 2004	59.77	59.90	58.92	58.93	584,311	-0.43(-0.72%)
Jul 20, 2004	59.26	59.54	58.98	59.36	197,424	-0.23(-0.39%)
Jul 19, 2004	59.73	60.04	59.58	59.60	205,782	-0.26(-0.44%)
Jul 16, 2004	60.01	60.18	59.84	59.86	202,863	-0.15(-0.25%)
Jul 15, 2004	60.78	60.79	59.97	60.01	227,409	-0.02(-0.03%)
Jul 14, 2004	60.42	60.92	59.92	60.03	640,964	-2.45(-3.92%)
Jul 13, 2004	61.92	62.51	61.63	62.47	315,506	+2.34(+3.89%)
Jul 12, 2004	60.18	60.30	59.73	60.14	206,844	+0.59(+0.99%)
Jul 09, 2004	58.79	59.81	58.70	59.55	244,259	+1.46(+2.52%)
Jul 08, 2004	58.71	58.73	57.90	58.09	365,791	-1.15(-1.93%)
Jul 07, 2004	58.98	59.32	58.61	59.23	287,379	-0.66(-1.11%)
Jul 06, 2004	60.41	60.55	59.85	59.90	483,874	-1.57(-2.55%)
Jul 02, 2004	61.58	61.71	61.43	61.46	674,399	-0.43(-0.69%)
Jul 01, 2004	62.27	62.51	61.68	61.89	337,266	+0.38(+0.61%)
Jun 30, 2004	61.49	61.71	60.82	61.52	228,603	-0.08(-0.13%)
Jun 29, 2004	60.79	61.77	60.76	61.60	382,509	+1.30(+2.16%)
Jun 28, 2004	61.20	61.34	60.26	60.30	142,362	+0.18(+0.30%)
Jun 25, 2004	60.37	60.59	60.00	60.12	437,968	-0.77(-1.26%)
Jun 24, 2004	61.24	61.41	60.88	60.88	148,466	-0.32(-0.52%)
Jun 23, 2004	60.64	61.20	60.22	61.20	433,987	+0.96(+1.59%)
Jun 22, 2004	60.63	60.80	59.87	60.24	238,421	-0.38(-0.62%)
Jun 21, 2004	60.84	61.28	60.53	60.62	437,172	+0.85(+1.42%)
Jun 18, 2004	59.17	59.99	59.17	59.77	349,339	+0.87(+1.47%)
Jun 17, 2004	59.38	59.38	58.90	58.90	228,603	-0.29(-0.50%)
Jun 16, 2004	59.20	59.38	58.83	59.20	562,021	+0.48(+0.82%)
Jun 15, 2004	58.04	59.31	57.67	58.71	642,291	+2.19(+3.88%)
Jun 14, 2004	56.87	56.89	56.29	56.52	487,058	-1.05(-1.82%)
Jun 10, 2004	57.24	57.70	57.24	57.57	546,763	+1.04(+1.84%)
Jun 09, 2004	57.09	57.45	56.48	56.53	886,683	-0.76(-1.33%)
Jun 08, 2004	57.24	57.55	56.90	57.29	827,111	-0.53(-0.91%)
Jun 07, 2004	56.94	57.95	56.94	57.82	740,207	+1.62(+2.88%)
Jun 04, 2004	55.75	56.42	55.70	56.20	836,265	+1.05(+1.90%)
Jun 03, 2004	55.10	55.74	55.01	55.15	329,570	+0.22(+0.40%)
Jun 02, 2004	54.72	55.15	54.23	54.93	239,217	+0.08(+0.15%)
Jun 01, 2004	54.87	55.65	54.72	54.85	291,890	+0.32(+0.58%)
May 28, 2004	54.27	54.83	54.19	54.53	215,733	+0.94(+1.76%)
May 27, 2004	53.29	54.14	53.29	53.59	240,544	+0.88(+1.67%)
May 26, 2004	52.87	52.96	52.60	52.71	227,674	+0.10(+0.19%)
May 25, 2004	51.70	52.62	51.61	52.61	173,940	+0.44(+0.85%)
May 24, 2004	52.41	52.80	52.05	52.16	232,583	-0.05(-0.10%)
May 21, 2004	52.68	52.73	52.10	52.22	152,048	+0.54(+1.04%)
May 20, 2004	51.63	51.76	51.13	51.68	190,790	-0.29(-0.55%)
May 19, 2004	52.43	52.99	51.97	51.97	305,954	-0.04(-0.07%)
May 18, 2004	51.67	52.23	51.56	52.01	305,954	+1.17(+2.30%)
May 17, 2004	50.76	51.22	50.46	50.84	353,718	-0.47(-0.93%)
May 14, 2004	51.49	51.49	51.17	51.31	254,607	-0.72(-1.38%)
May 13, 2004	51.76	52.16	51.32	52.03	336,337	-0.63(-1.19%)
May 12, 2004	53.32	53.32	52.20	52.65	372,027	+1.12(+2.18%)
May 11, 2004	50.88	51.86	50.88	51.53	440,754	+1.25(+2.49%)
May 10, 2004	50.39	50.40	49.48	50.28	480,292	-2.25(-4.29%)
May 07, 2004	52.01	52.68	52.01	52.53	290,298	-1.39(-2.59%)
May 06, 2004	54.30	54.47	53.52	53.93	264,426	-1.89(-3.39%)
May 05, 2004	55.66	56.14	55.63	55.82	145,281	+0.22(+0.39%)
May 04, 2004	54.78	55.70	54.78	55.60	125,247	+0.97(+1.78%)

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.