Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.93	34.08	33.85	34.08	4,371,105	+0.20(+0.58%)
Jul 29, 2004	33.86	34.04	33.80	33.88	6,154,881	+0.05(+0.14%)
Jul 28, 2004	33.53	33.86	33.39	33.83	7,123,010	+0.31(+0.91%)
Jul 27, 2004	33.30	33.57	33.30	33.53	9,818,139	+0.37(+1.10%)
Jul 26, 2004	32.62	33.23	32.52	33.16	10,905,570	+0.54(+1.64%)
Jul 23, 2004	32.55	32.75	32.49	32.62	4,728,716	-0.15(-0.46%)
Jul 22, 2004	32.55	32.87	32.35	32.77	6,795,778	-0.01(-0.04%)
Jul 21, 2004	33.46	33.67	32.78	32.79	6,037,939	-0.52(-1.57%)
Jul 20, 2004	32.79	33.31	32.70	33.31	6,179,066	+0.45(+1.38%)
Jul 19, 2004	33.19	33.23	32.75	32.85	4,269,795	-0.19(-0.57%)
Jul 16, 2004	33.36	33.36	32.98	33.04	5,060,667	-0.12(-0.35%)
Jul 15, 2004	33.50	33.53	33.06	33.16	6,066,400	-0.24(-0.71%)
Jul 14, 2004	33.43	33.72	33.14	33.40	5,922,913	-0.16(-0.49%)
Jul 13, 2004	33.62	33.68	33.38	33.56	5,255,177	-0.15(-0.44%)
Jul 12, 2004	33.80	33.94	33.51	33.71	5,275,380	-0.20(-0.60%)
Jul 09, 2004	34.26	34.29	33.77	33.91	3,700,862	-0.18(-0.52%)
Jul 08, 2004	34.55	34.55	34.04	34.09	4,989,882	-0.50(-1.45%)
Jul 07, 2004	34.48	35.02	34.48	34.59	5,771,906	+0.12(+0.35%)
Jul 06, 2004	34.58	34.71	34.42	34.47	4,363,289	-0.28(-0.80%)
Jul 02, 2004	34.81	34.91	34.64	34.75	3,705,876	-0.06(-0.18%)
Jul 01, 2004	34.83	35.11	34.57	34.81	5,348,820	-0.03(-0.10%)
Jun 30, 2004	34.67	34.99	34.45	34.84	6,519,422	+0.07(+0.21%)
Jun 29, 2004	34.54	34.87	34.52	34.77	4,421,539	+0.22(+0.65%)
Jun 28, 2004	34.88	34.92	34.53	34.54	4,596,732	-0.28(-0.80%)
Jun 25, 2004	34.58	34.82	34.52	34.82	8,166,200	+0.26(+0.77%)
Jun 24, 2004	34.72	34.80	34.41	34.56	4,616,640	-0.29(-0.84%)
Jun 23, 2004	34.83	34.89	34.55	34.85	4,066,731	-0.07(-0.21%)
Jun 22, 2004	34.77	35.02	34.68	34.92	4,579,183	+0.00(+0.00%)
Jun 21, 2004	35.13	35.38	34.89	34.92	4,669,139	-0.31(-0.89%)
Jun 18, 2004	34.90	35.24	34.89	35.23	7,192,172	+0.34(+0.97%)
Jun 17, 2004	34.85	34.99	34.72	34.90	4,114,953	-0.03(-0.10%)
Jun 16, 2004	34.71	34.99	34.69	34.93	4,471,236	+0.20(+0.57%)
Jun 15, 2004	34.90	34.92	34.59	34.73	5,261,371	+0.12(+0.33%)
Jun 14, 2004	34.45	34.71	34.45	34.62	5,071,579	-0.10(-0.29%)
Jun 10, 2004	34.84	34.85	34.70	34.72	3,338,090	-0.02(-0.06%)
Jun 09, 2004	34.89	35.00	34.66	34.74	4,426,996	-0.30(-0.85%)
Jun 08, 2004	34.74	35.04	34.69	35.04	4,082,657	+0.15(+0.43%)
Jun 07, 2004	34.69	34.92	34.65	34.89	5,022,767	+0.32(+0.92%)
Jun 04, 2004	34.58	34.75	34.52	34.57	3,527,439	+0.16(+0.45%)
Jun 03, 2004	34.42	34.59	34.29	34.41	3,503,845	-0.12(-0.33%)
Jun 02, 2004	34.48	34.64	34.25	34.53	4,049,919	+0.22(+0.63%)
Jun 01, 2004	34.35	34.39	34.08	34.31	5,146,198	-0.07(-0.20%)
May 28, 2004	34.53	34.55	34.22	34.38	3,357,851	-0.22(-0.63%)
May 27, 2004	34.31	34.71	34.24	34.60	7,099,267	+0.52(+1.53%)
May 26, 2004	34.01	34.30	33.84	34.08	5,552,031	-0.14(-0.42%)
May 25, 2004	33.77	34.24	33.57	34.22	5,726,191	+0.36(+1.06%)
May 24, 2004	33.78	33.91	33.68	33.86	4,792,864	+0.20(+0.60%)
May 21, 2004	33.46	33.89	33.45	33.65	6,208,117	+0.20(+0.61%)
May 20, 2004	33.13	33.53	33.13	33.45	4,925,586	+0.33(+1.00%)
May 19, 2004	33.29	33.68	33.03	33.12	5,721,619	-0.10(-0.31%)
May 18, 2004	33.08	33.26	33.04	33.22	6,274,625	+0.15(+0.45%)
May 17, 2004	32.89	33.43	32.69	33.07	7,189,813	-0.06(-0.18%)
May 14, 2004	32.87	33.25	32.83	33.13	5,872,479	+0.26(+0.80%)
May 13, 2004	32.48	33.02	32.47	32.87	5,975,117	+0.18(+0.54%)
May 12, 2004	32.55	32.81	32.09	32.69	8,552,567	+0.05(+0.15%)
May 11, 2004	32.62	32.96	32.52	32.64	6,722,781	-0.07(-0.23%)
May 10, 2004	32.75	32.98	32.21	32.72	8,486,796	-0.16(-0.50%)
May 07, 2004	33.02	33.41	32.83	32.88	7,368,249	-0.47(-1.40%)
May 06, 2004	33.41	33.55	33.01	33.35	5,324,782	-0.23(-0.69%)
May 05, 2004	33.36	33.74	33.36	33.58	4,660,733	+0.14(+0.43%)
May 04, 2004	33.46	33.84	33.36	33.44	6,275,657	-0.05(-0.16%)

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.