Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.20	34.39	34.04	34.35	222,800	+0.27(+0.79%)
Jul 29, 2004	33.00	34.60	33.00	34.08	1,131,400	-1.58(-4.43%)
Jul 28, 2004	34.30	36.07	34.30	35.66	885,700	+1.53(+4.48%)
Jul 27, 2004	33.74	34.24	33.64	34.13	288,100	+0.29(+0.86%)
Jul 26, 2004	33.80	34.18	33.60	33.84	460,200	+0.24(+0.71%)
Jul 23, 2004	33.20	33.79	33.00	33.60	416,100	+0.23(+0.69%)
Jul 22, 2004	33.00	33.39	32.50	33.37	495,700	+0.06(+0.18%)
Jul 21, 2004	32.60	33.72	32.60	33.31	915,700	+0.76(+2.33%)
Jul 20, 2004	33.05	33.05	31.91	32.55	767,000	-0.50(-1.51%)
Jul 19, 2004	33.62	33.65	32.97	33.05	693,900	-0.49(-1.46%)
Jul 16, 2004	34.10	34.13	33.50	33.54	702,900	-0.35(-1.03%)
Jul 15, 2004	34.19	34.39	33.65	33.89	652,800	-0.29(-0.85%)
Jul 14, 2004	34.95	35.02	34.13	34.18	511,300	-0.96(-2.73%)
Jul 13, 2004	34.55	35.20	34.50	35.14	214,800	+0.71(+2.06%)
Jul 12, 2004	34.60	34.60	34.05	34.43	316,400	-0.23(-0.66%)
Jul 09, 2004	34.35	34.84	34.35	34.66	244,800	+0.22(+0.64%)
Jul 08, 2004	34.50	34.77	34.35	34.44	566,700	-0.27(-0.78%)
Jul 07, 2004	34.30	34.73	34.30	34.71	385,200	+0.25(+0.73%)
Jul 06, 2004	34.76	34.76	34.22	34.46	479,600	-0.30(-0.86%)
Jul 02, 2004	34.99	34.99	34.40	34.76	426,200	-0.23(-0.66%)
Jul 01, 2004	36.36	36.36	34.78	34.99	900,400	-1.37(-3.77%)
Jun 30, 2004	36.45	36.50	35.73	36.36	591,200	-0.22(-0.60%)
Jun 29, 2004	37.48	37.48	36.30	36.58	482,900	-0.91(-2.43%)
Jun 28, 2004	37.90	38.27	37.31	37.49	383,500	-0.22(-0.58%)
Jun 25, 2004	37.55	37.79	37.37	37.71	683,200	+0.49(+1.32%)
Jun 24, 2004	37.60	37.94	37.16	37.22	265,100	-0.31(-0.83%)
Jun 23, 2004	36.80	37.66	36.65	37.53	384,900	+0.78(+2.12%)
Jun 22, 2004	36.40	36.84	36.20	36.75	162,800	+0.24(+0.66%)
Jun 21, 2004	37.00	37.03	36.51	36.51	172,200	-0.59(-1.59%)
Jun 18, 2004	36.40	37.45	36.35	37.10	533,000	+0.60(+1.64%)
Jun 17, 2004	36.35	36.54	36.15	36.50	481,400	+0.07(+0.19%)
Jun 16, 2004	36.30	36.57	35.79	36.43	168,500	+0.05(+0.14%)
Jun 15, 2004	35.74	36.50	35.73	36.38	256,600	+0.64(+1.79%)
Jun 14, 2004	35.84	36.08	35.18	35.74	341,700	-0.10(-0.28%)
Jun 10, 2004	35.90	36.22	35.75	35.84	232,100	-0.15(-0.42%)
Jun 09, 2004	36.76	36.76	35.91	35.99	236,200	-0.51(-1.40%)
Jun 08, 2004	36.80	36.80	36.06	36.50	334,900	-0.18(-0.49%)
Jun 07, 2004	36.12	36.73	35.96	36.68	194,500	+0.81(+2.26%)
Jun 04, 2004	35.49	36.16	35.47	35.87	385,900	+0.63(+1.79%)
Jun 03, 2004	35.00	35.51	34.51	35.24	597,900	-0.13(-0.37%)
Jun 02, 2004	35.40	35.61	34.89	35.37	433,700	+0.32(+0.91%)
Jun 01, 2004	34.95	35.15	34.76	35.05	441,300	+0.10(+0.29%)
May 28, 2004	35.20	35.32	34.79	34.95	215,600	-0.24(-0.68%)
May 27, 2004	35.60	35.94	34.84	35.19	492,200	-0.33(-0.93%)
May 26, 2004	34.90	35.61	34.74	35.52	532,300	+0.63(+1.81%)
May 25, 2004	33.70	35.11	33.40	34.89	598,000	+1.18(+3.50%)
May 24, 2004	33.51	33.82	33.11	33.71	713,200	+0.26(+0.78%)
May 21, 2004	33.45	33.74	33.26	33.45	396,800	+0.15(+0.45%)
May 20, 2004	33.85	33.85	33.06	33.30	667,700	-0.55(-1.62%)
May 19, 2004	34.30	34.67	33.69	33.85	604,600	-0.22(-0.65%)
May 18, 2004	34.70	35.04	33.45	34.07	1,371,300	-0.63(-1.82%)
May 17, 2004	35.35	35.36	34.56	34.70	619,900	-1.11(-3.10%)
May 14, 2004	35.75	36.21	35.45	35.81	564,600	+0.22(+0.62%)
May 13, 2004	35.55	35.85	35.03	35.59	603,600	-0.11(-0.31%)
May 12, 2004	36.03	36.03	34.73	35.70	592,500	-0.23(-0.64%)
May 11, 2004	35.62	36.38	35.62	35.93	858,200	+0.31(+0.87%)
May 10, 2004	35.30	35.80	34.63	35.62	890,400	-0.30(-0.84%)
May 07, 2004	36.50	36.97	35.87	35.92	655,900	-1.53(-4.09%)
May 06, 2004	38.36	38.36	37.05	37.45	658,600	-0.91(-2.37%)
May 05, 2004	38.81	39.05	37.86	38.36	791,900	-0.44(-1.13%)
May 04, 2004	38.35	39.24	38.29	38.80	505,800	+0.46(+1.20%)

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.