Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.35	37.48	37.32	37.41	8,294	+0.13(+0.36%)
Jul 29, 2004	37.21	37.28	37.14	37.28	10,835	+0.72(+1.96%)
Jul 28, 2004	36.85	36.93	36.56	36.56	2,407	-0.48(-1.29%)
Jul 27, 2004	36.70	37.06	36.67	37.04	2,541	+0.55(+1.50%)
Jul 26, 2004	36.96	36.96	36.41	36.49	9,498	-0.46(-1.25%)
Jul 23, 2004	36.96	37.02	36.87	36.96	5,083	-0.31(-0.84%)
Jul 22, 2004	37.39	37.39	36.96	37.27	8,026	-0.17(-0.46%)
Jul 21, 2004	38.24	38.28	37.44	37.44	8,427	-0.70(-1.84%)
Jul 20, 2004	37.86	38.15	37.85	38.15	19,263	+0.26(+0.69%)
Jul 19, 2004	37.71	37.88	37.64	37.88	2,809	+0.19(+0.50%)
Jul 16, 2004	38.11	38.11	37.70	37.70	5,752	-0.32(-0.85%)
Jul 15, 2004	37.89	38.08	37.89	38.02	4,280	+0.21(+0.55%)
Jul 14, 2004	37.76	38.06	37.76	37.81	14,046	-0.14(-0.37%)
Jul 13, 2004	37.97	38.01	37.90	37.95	42,005	+0.07(+0.20%)
Jul 12, 2004	37.81	37.88	37.56	37.88	7,491	+0.07(+0.18%)
Jul 09, 2004	37.90	37.90	37.77	37.81	3,745	+0.01(+0.02%)
Jul 08, 2004	38.24	38.24	37.80	37.80	6,287	-0.54(-1.40%)
Jul 07, 2004	38.30	38.35	38.27	38.34	30,768	+0.10(+0.25%)
Jul 06, 2004	38.45	38.45	38.14	38.24	34,648	-0.33(-0.85%)
Jul 02, 2004	38.45	38.58	38.45	38.57	2,140	+0.06(+0.16%)
Jul 01, 2004	38.92	38.92	38.39	38.51	31,303	-0.26(-0.67%)
Jun 30, 2004	38.73	38.77	38.58	38.77	14,046	+0.22(+0.58%)
Jun 29, 2004	38.50	38.60	38.50	38.55	3,478	+0.16(+0.41%)
Jun 28, 2004	38.53	38.59	38.39	38.39	8,026	+0.22(+0.57%)
Jun 25, 2004	38.17	38.41	38.17	38.18	3,745	+0.05(+0.14%)
Jun 24, 2004	38.29	38.36	38.12	38.12	6,019	+0.04(+0.12%)
Jun 23, 2004	37.85	38.08	37.85	38.08	4,280	+0.29(+0.77%)
Jun 22, 2004	37.73	37.80	37.73	37.79	7,625	+0.15(+0.40%)
Jun 21, 2004	37.53	37.76	37.53	37.64	2,809	+0.03(+0.08%)
Jun 18, 2004	37.60	37.61	37.60	37.61	1,605	+0.22(+0.60%)
Jun 17, 2004	37.23	37.38	37.23	37.38	3,210	+0.05(+0.14%)
Jun 16, 2004	37.23	37.33	37.23	37.33	1,471	+0.02(+0.06%)
Jun 15, 2004	37.02	37.31	37.02	37.31	7,090	+0.58(+1.57%)
Jun 14, 2004	37.19	37.19	36.73	36.73	4,682	-0.47(-1.27%)
Jun 10, 2004	37.30	37.30	37.17	37.20	3,210	-0.01(-0.02%)
Jun 09, 2004	37.58	37.59	37.19	37.21	6,019	-0.33(-0.88%)
Jun 08, 2004	37.47	37.55	37.44	37.54	3,076	+0.09(+0.24%)
Jun 07, 2004	37.08	37.45	37.08	37.45	2,809	+0.51(+1.38%)
Jun 04, 2004	36.90	37.12	36.90	36.94	3,745	+0.13(+0.35%)
Jun 03, 2004	37.00	37.11	36.82	36.82	2,541	-0.34(-0.91%)
Jun 02, 2004	37.00	37.15	37.00	37.15	3,076	+0.30(+0.81%)
Jun 01, 2004	37.00	37.01	36.84	36.85	9,899	-0.15(-0.40%)
May 28, 2004	36.82	37.05	36.82	37.00	8,160	+0.13(+0.37%)
May 27, 2004	37.00	37.06	36.70	36.87	14,849	+0.14(+0.39%)
May 26, 2004	36.68	36.79	36.68	36.73	9,364	+0.44(+1.22%)
May 25, 2004	35.81	36.28	35.81	36.28	3,344	+0.47(+1.31%)
May 24, 2004	35.67	35.81	35.66	35.81	1,471	+0.36(+1.01%)
May 21, 2004	35.39	35.45	35.35	35.45	1,203	+0.26(+0.74%)
May 20, 2004	35.19	35.19	35.19	35.19	535	+0.13(+0.38%)
May 19, 2004	35.71	35.71	35.06	35.06	6,956	-0.03(-0.09%)
May 18, 2004	34.99	35.10	34.99	35.09	802	+0.22(+0.64%)
May 17, 2004	34.80	34.95	34.61	34.86	6,421	-0.43(-1.23%)
May 14, 2004	35.28	35.54	35.21	35.30	1,605	-0.02(-0.06%)
May 13, 2004	35.39	35.50	35.30	35.32	5,484	-0.10(-0.27%)
May 12, 2004	35.17	35.42	34.68	35.42	2,675	+0.25(+0.72%)
May 11, 2004	35.17	35.34	35.15	35.16	3,745	+0.29(+0.84%)
May 10, 2004	34.65	35.01	34.56	34.87	7,223	-0.56(-1.58%)
May 07, 2004	36.32	36.32	35.43	35.43	6,956	-1.02(-2.81%)
May 06, 2004	36.46	36.54	36.18	36.46	4,013	-0.36(-0.97%)
May 05, 2004	36.92	37.05	36.82	36.82	4,280	-0.29(-0.79%)
May 04, 2004	36.74	37.11	36.73	37.11	1,872	+0.58(+1.58%)

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.