Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	44.28	45.18	44.28	45.00	140,948	+0.36(+0.82%)
Jul 29, 2004	44.37	44.72	44.17	44.63	111,014	+0.51(+1.15%)
Jul 28, 2004	44.55	44.84	43.86	44.12	186,910	-0.42(-0.95%)
Jul 27, 2004	44.57	44.83	44.20	44.55	277,419	+0.21(+0.48%)
Jul 26, 2004	44.17	44.57	43.89	44.34	117,968	+0.36(+0.83%)
Jul 23, 2004	44.03	44.40	43.81	43.97	242,653	-0.12(-0.27%)
Jul 22, 2004	44.01	44.28	43.45	44.09	104,650	+0.00(+0.00%)
Jul 21, 2004	44.09	44.62	44.05	44.09	162,515	+0.06(+0.13%)
Jul 20, 2004	43.32	44.25	43.23	44.03	195,513	+0.55(+1.27%)
Jul 19, 2004	43.02	43.66	42.79	43.48	106,890	+0.59(+1.37%)
Jul 16, 2004	43.01	43.49	42.82	42.89	76,366	-0.07(-0.16%)
Jul 15, 2004	43.12	43.28	42.94	42.96	96,990	-0.24(-0.55%)
Jul 14, 2004	43.25	43.32	42.86	43.20	139,063	+0.06(+0.14%)
Jul 13, 2004	42.56	43.35	42.55	43.14	210,833	+0.38(+0.89%)
Jul 12, 2004	42.70	42.76	42.27	42.76	161,101	+0.25(+0.58%)
Jul 09, 2004	42.31	42.93	42.31	42.51	53,739	+0.04(+0.10%)
Jul 08, 2004	43.48	43.48	42.32	42.47	140,477	-0.79(-1.82%)
Jul 07, 2004	43.12	43.61	43.12	43.26	102,176	+0.03(+0.08%)
Jul 06, 2004	42.98	43.41	42.75	43.22	179,014	+0.33(+0.77%)
Jul 02, 2004	42.76	42.98	42.60	42.89	127,396	+0.30(+0.70%)
Jul 01, 2004	43.41	43.45	42.60	42.60	182,549	-0.26(-0.61%)
Jun 30, 2004	42.49	43.11	42.41	42.86	177,010	+0.01(+0.02%)
Jun 29, 2004	42.53	42.85	42.27	42.85	167,347	+0.62(+1.47%)
Jun 28, 2004	41.97	42.85	41.93	42.23	224,504	+0.31(+0.73%)
Jun 25, 2004	42.18	42.64	41.85	41.93	232,989	-0.45(-1.06%)
Jun 24, 2004	42.38	42.60	42.13	42.38	93,808	-0.05(-0.12%)
Jun 23, 2004	41.83	42.43	41.83	42.43	111,839	+0.17(+0.40%)
Jun 22, 2004	41.54	42.26	41.32	42.26	233,225	+0.85(+2.05%)
Jun 21, 2004	41.58	41.58	41.41	41.41	84,262	-0.17(-0.41%)
Jun 18, 2004	41.42	41.74	41.36	41.58	277,890	+0.25(+0.62%)
Jun 17, 2004	40.51	41.41	40.39	41.32	195,159	+0.90(+2.23%)
Jun 16, 2004	40.28	40.47	40.03	40.42	103,118	+0.15(+0.38%)
Jun 15, 2004	39.96	40.42	39.92	40.27	184,199	+0.52(+1.30%)
Jun 14, 2004	40.59	40.63	39.66	39.75	189,620	-0.74(-1.82%)
Jun 10, 2004	40.94	41.02	40.42	40.49	114,903	-0.16(-0.40%)
Jun 09, 2004	41.42	41.52	40.65	40.65	92,512	-0.78(-1.88%)
Jun 08, 2004	41.41	41.54	41.26	41.43	105,240	-0.10(-0.25%)
Jun 07, 2004	41.30	41.63	41.19	41.54	146,487	+0.38(+0.93%)
Jun 04, 2004	41.23	41.51	41.11	41.15	105,947	+0.05(+0.12%)
Jun 03, 2004	41.96	41.96	41.08	41.10	176,185	-0.81(-1.92%)
Jun 02, 2004	40.49	41.92	40.49	41.91	619,184	+1.32(+3.26%)
Jun 01, 2004	40.35	40.74	40.21	40.59	317,134	+0.26(+0.65%)
May 28, 2004	40.77	40.77	40.19	40.32	95,576	-0.26(-0.65%)
May 27, 2004	40.53	41.24	40.39	40.59	70,710	-0.30(-0.73%)
May 26, 2004	40.62	40.88	40.53	40.88	60,339	+0.20(+0.48%)
May 25, 2004	39.67	40.73	39.52	40.69	196,338	+1.00(+2.52%)
May 24, 2004	39.42	39.70	39.17	39.69	74,834	+0.45(+1.15%)
May 21, 2004	39.20	39.41	38.59	39.24	59,278	+0.31(+0.81%)
May 20, 2004	38.83	39.20	38.63	38.92	50,086	+0.25(+0.64%)
May 19, 2004	39.47	39.67	38.61	38.68	62,814	-0.78(-1.98%)
May 18, 2004	38.84	39.46	38.84	39.46	81,434	+0.57(+1.46%)
May 17, 2004	39.57	39.57	38.62	38.89	66,467	-0.78(-1.97%)
May 14, 2004	39.33	39.92	39.13	39.67	181,371	+0.45(+1.15%)
May 13, 2004	38.98	39.33	38.76	39.22	102,058	+0.23(+0.59%)
May 12, 2004	39.65	39.75	38.34	38.99	216,372	-0.77(-1.94%)
May 11, 2004	39.51	39.81	39.46	39.76	107,361	+0.20(+0.51%)
May 10, 2004	40.22	40.22	39.52	39.56	139,298	-0.53(-1.33%)
May 07, 2004	41.04	41.39	40.07	40.09	117,496	-0.94(-2.30%)
May 06, 2004	40.91	41.48	40.59	41.04	86,855	-0.03(-0.06%)
May 05, 2004	40.59	41.40	40.59	41.06	81,905	+0.59(+1.45%)
May 04, 2004	41.06	41.15	40.36	40.48	67,410	-0.45(-1.10%)

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.