Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.70	35.91	35.50	35.75	636,300	-0.10(-0.28%)
Jul 29, 2004	35.00	36.00	34.99	35.85	895,500	+0.91(+2.60%)
Jul 28, 2004	35.23	35.23	33.82	34.94	839,500	-0.28(-0.80%)
Jul 27, 2004	34.30	35.30	34.21	35.22	592,200	+1.08(+3.16%)
Jul 26, 2004	34.54	34.61	33.97	34.14	595,600	-0.47(-1.36%)
Jul 23, 2004	34.75	34.90	34.23	34.61	856,300	-0.14(-0.40%)
Jul 22, 2004	34.55	34.88	33.54	34.75	1,039,600	+0.21(+0.61%)
Jul 21, 2004	35.32	35.41	34.48	34.54	609,500	-0.76(-2.15%)
Jul 20, 2004	34.70	35.31	34.64	35.30	1,607,200	+0.66(+1.91%)
Jul 19, 2004	35.48	35.50	34.46	34.64	1,113,800	-0.84(-2.37%)
Jul 16, 2004	36.29	36.37	35.40	35.48	695,300	-0.56(-1.55%)
Jul 15, 2004	36.00	36.36	35.80	36.04	1,069,600	+0.36(+1.01%)
Jul 14, 2004	35.50	36.18	35.14	35.68	1,074,900	-0.03(-0.08%)
Jul 13, 2004	34.80	35.77	34.77	35.71	810,900	+1.04(+3.00%)
Jul 12, 2004	35.12	35.37	34.45	34.67	935,900	-0.45(-1.28%)
Jul 09, 2004	34.86	35.15	34.54	35.12	465,800	+0.27(+0.77%)
Jul 08, 2004	35.77	35.78	34.82	34.85	658,400	-0.96(-2.68%)
Jul 07, 2004	35.30	36.15	35.29	35.81	617,100	+0.52(+1.47%)
Jul 06, 2004	35.72	35.80	34.86	35.29	1,040,500	-0.47(-1.31%)
Jul 02, 2004	36.49	36.55	35.75	35.76	420,100	-0.72(-1.97%)
Jul 01, 2004	36.75	36.82	36.21	36.48	767,300	-0.37(-1.00%)
Jun 30, 2004	36.85	37.05	36.19	36.85	830,800	+0.16(+0.44%)
Jun 29, 2004	37.52	37.52	36.32	36.69	1,014,200	-0.83(-2.21%)
Jun 28, 2004	38.06	38.13	37.51	37.52	409,700	-0.37(-0.98%)
Jun 25, 2004	37.53	38.20	37.45	37.89	1,258,400	+0.37(+0.99%)
Jun 24, 2004	37.30	37.81	37.12	37.52	467,200	+0.10(+0.27%)
Jun 23, 2004	36.86	37.43	36.41	37.42	966,500	+0.57(+1.55%)
Jun 22, 2004	37.94	37.94	36.85	36.85	1,212,000	-1.09(-2.87%)
Jun 21, 2004	37.70	38.20	37.60	37.94	1,146,800	+0.21(+0.56%)
Jun 18, 2004	37.08	37.84	36.95	37.73	1,264,000	+0.65(+1.75%)
Jun 17, 2004	36.90	37.18	36.77	37.08	695,200	-0.08(-0.22%)
Jun 16, 2004	37.43	37.43	36.62	37.16	1,197,800	-0.26(-0.69%)
Jun 15, 2004	37.10	37.83	37.10	37.42	1,111,000	+0.37(+1.00%)
Jun 14, 2004	37.23	37.23	36.70	37.05	1,328,900	-0.16(-0.43%)
Jun 10, 2004	37.08	37.50	37.00	37.21	1,004,200	+0.12(+0.32%)
Jun 09, 2004	37.25	37.39	37.01	37.09	1,013,500	-0.39(-1.04%)
Jun 08, 2004	37.05	37.70	36.94	37.48	1,266,000	+0.04(+0.11%)
Jun 07, 2004	36.29	37.48	36.23	37.44	1,077,200	+1.29(+3.57%)
Jun 04, 2004	36.35	36.38	35.92	36.15	712,700	+0.24(+0.67%)
Jun 03, 2004	35.92	36.79	35.83	35.91	1,046,500	-0.41(-1.13%)
Jun 02, 2004	35.82	36.32	35.45	36.32	1,350,400	+0.95(+2.69%)
Jun 01, 2004	35.37	35.95	35.03	35.37	988,900	+0.00(+0.00%)
May 28, 2004	35.12	35.37	34.70	35.37	1,943,600	+0.35(+1.00%)
May 27, 2004	35.10	35.58	35.02	35.02	987,900	+0.34(+0.98%)
May 26, 2004	34.98	35.00	34.65	34.68	817,100	-0.27(-0.77%)
May 25, 2004	34.30	35.05	34.08	34.95	1,122,800	+0.47(+1.36%)
May 24, 2004	33.93	34.75	33.75	34.48	1,498,200	+0.94(+2.80%)
May 21, 2004	34.00	34.09	33.48	33.54	923,600	-0.36(-1.06%)
May 20, 2004	33.62	34.10	33.60	33.90	1,256,800	+0.44(+1.32%)
May 19, 2004	34.24	34.38	33.46	33.46	2,218,700	-0.54(-1.59%)
May 18, 2004	32.95	34.38	32.94	34.00	2,905,900	+1.51(+4.65%)
May 17, 2004	33.50	33.50	32.38	32.49	2,558,700	-1.00(-2.99%)
May 14, 2004	34.09	34.99	33.45	33.49	3,210,800	-0.59(-1.73%)
May 13, 2004	35.00	35.39	33.83	34.08	3,420,600	-2.82(-7.64%)
May 12, 2004	37.16	37.19	35.85	36.90	1,494,900	-0.25(-0.67%)
May 11, 2004	36.50	37.57	36.42	37.15	937,100	+1.03(+2.85%)
May 10, 2004	36.75	36.78	35.70	36.12	1,233,300	-0.77(-2.09%)
May 07, 2004	38.05	38.73	36.86	36.89	1,639,600	-1.41(-3.68%)
May 06, 2004	39.33	39.33	38.10	38.30	1,018,800	-1.33(-3.36%)
May 05, 2004	39.18	39.78	39.00	39.63	638,700	+0.65(+1.67%)
May 04, 2004	39.26	39.38	38.66	38.98	980,800	-0.12(-0.31%)

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.