Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	54.61	54.64	54.21	54.42	300,558	-0.26(-0.47%)
Jul 29, 2004	54.55	54.68	54.03	54.68	566,281	+0.50(+0.92%)
Jul 28, 2004	54.72	55.12	53.78	54.18	423,563	-0.53(-0.97%)
Jul 27, 2004	54.81	54.95	54.44	54.72	546,433	-0.10(-0.18%)
Jul 26, 2004	54.81	55.10	54.53	54.81	1,408,276	+0.76(+1.40%)
Jul 23, 2004	53.18	54.35	52.59	54.06	1,043,988	+0.70(+1.30%)
Jul 22, 2004	53.51	53.76	53.23	53.36	1,098,807	-0.06(-0.11%)
Jul 21, 2004	55.33	55.65	53.40	53.42	2,320,754	-1.90(-3.44%)
Jul 20, 2004	57.03	57.03	54.40	55.32	4,464,899	-4.64(-7.73%)
Jul 19, 2004	58.95	59.96	58.95	59.96	635,007	+1.13(+1.91%)
Jul 16, 2004	58.87	59.10	58.62	58.84	261,132	+0.03(+0.05%)
Jul 15, 2004	58.95	59.11	58.49	58.81	393,723	-0.27(-0.46%)
Jul 14, 2004	59.40	59.58	58.70	59.08	324,187	-0.43(-0.72%)
Jul 13, 2004	59.62	59.95	59.40	59.51	203,342	-0.02(-0.04%)
Jul 12, 2004	59.08	59.61	58.94	59.53	153,249	+0.18(+0.30%)
Jul 09, 2004	58.66	59.41	58.66	59.35	355,377	+0.80(+1.37%)
Jul 08, 2004	59.07	59.13	58.47	58.55	337,014	-0.41(-0.69%)
Jul 07, 2004	58.99	59.18	58.62	58.96	339,174	+0.04(+0.08%)
Jul 06, 2004	59.02	59.02	58.51	58.92	286,246	-0.10(-0.16%)
Jul 02, 2004	58.92	59.46	58.75	59.01	501,740	+0.15(+0.25%)
Jul 01, 2004	59.47	59.62	58.86	58.86	414,786	-0.65(-1.09%)
Jun 30, 2004	58.94	59.52	58.92	59.52	630,011	+0.47(+0.80%)
Jun 29, 2004	59.23	59.40	58.89	59.04	535,361	-0.19(-0.33%)
Jun 28, 2004	59.86	60.09	59.14	59.23	491,479	-0.56(-0.94%)
Jun 25, 2004	59.81	60.08	59.62	59.80	312,980	+0.10(+0.17%)
Jun 24, 2004	60.10	60.39	59.64	59.69	381,166	-0.42(-0.70%)
Jun 23, 2004	59.99	60.29	59.74	60.12	573,437	+0.05(+0.09%)
Jun 22, 2004	60.06	60.35	59.66	60.06	461,504	-0.19(-0.31%)
Jun 21, 2004	60.40	60.40	59.65	60.25	820,932	-0.26(-0.43%)
Jun 18, 2004	60.18	60.69	60.13	60.51	640,543	+0.14(+0.23%)
Jun 17, 2004	59.25	60.59	59.23	60.37	781,775	+1.12(+1.89%)
Jun 16, 2004	60.66	60.66	59.10	59.25	1,625,121	-1.78(-2.91%)
Jun 15, 2004	61.43	61.55	60.60	61.03	502,010	-0.22(-0.36%)
Jun 14, 2004	61.47	61.63	61.06	61.25	368,069	-0.36(-0.59%)
Jun 10, 2004	61.47	61.92	61.21	61.61	536,171	-0.67(-1.08%)
Jun 09, 2004	62.71	62.71	62.17	62.29	310,820	-0.38(-0.60%)
Jun 08, 2004	62.92	63.09	62.40	62.66	286,651	-0.34(-0.54%)
Jun 07, 2004	61.87	63.00	61.87	63.00	468,930	+1.16(+1.88%)
Jun 04, 2004	61.18	62.05	61.18	61.84	301,638	+0.77(+1.26%)
Jun 03, 2004	61.43	61.69	60.92	61.07	433,824	-0.37(-0.60%)
Jun 02, 2004	60.55	61.52	60.41	61.44	367,799	+1.08(+1.79%)
Jun 01, 2004	60.51	60.59	60.06	60.36	325,807	-0.26(-0.43%)
May 28, 2004	59.99	60.66	59.84	60.62	1,022,654	+0.70(+1.17%)
May 27, 2004	59.99	60.43	59.61	59.92	337,014	-0.07(-0.12%)
May 26, 2004	59.78	60.12	59.32	59.99	472,576	+0.15(+0.25%)
May 25, 2004	59.56	59.98	58.79	59.84	534,956	+0.24(+0.40%)
May 24, 2004	59.40	59.92	59.25	59.61	353,621	+0.35(+0.59%)
May 21, 2004	58.40	59.52	58.40	59.26	407,630	+0.82(+1.41%)
May 20, 2004	57.85	58.55	57.69	58.44	403,715	+0.73(+1.26%)
May 19, 2004	58.40	59.15	57.69	57.71	708,999	-0.47(-0.80%)
May 18, 2004	58.89	59.12	57.77	58.18	1,049,794	-0.70(-1.18%)
May 17, 2004	59.40	59.46	58.47	58.87	393,048	-0.75(-1.25%)
May 14, 2004	59.43	60.03	59.32	59.62	335,394	+0.13(+0.21%)
May 13, 2004	59.61	60.18	59.35	59.49	325,672	-0.21(-0.36%)
May 12, 2004	60.06	60.06	58.44	59.71	610,973	-0.36(-0.59%)
May 11, 2004	59.63	60.21	59.42	60.06	662,281	+0.61(+1.03%)
May 10, 2004	60.06	60.23	58.95	59.45	787,176	-1.17(-1.93%)
May 07, 2004	61.83	61.83	60.43	60.62	476,896	-1.43(-2.30%)
May 06, 2004	62.29	62.51	61.92	62.05	487,968	-0.83(-1.32%)
May 05, 2004	62.90	63.25	62.66	62.88	338,634	+0.07(+0.12%)
May 04, 2004	62.97	63.49	62.63	62.80	599,091	-0.20(-0.32%)

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.