Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	65.78	65.97	65.58	65.83	165,405	+0.88(+1.36%)
Jul 29, 2004	64.67	65.23	64.48	64.95	190,562	+0.27(+0.42%)
Jul 28, 2004	64.72	64.72	63.95	64.67	249,869	+0.25(+0.38%)
Jul 27, 2004	63.74	64.55	63.65	64.43	519,063	+0.46(+0.72%)
Jul 26, 2004	64.59	64.66	63.60	63.97	184,121	+0.44(+0.69%)
Jul 23, 2004	64.22	64.39	63.32	63.53	434,476	-0.84(-1.30%)
Jul 22, 2004	64.53	64.95	63.90	64.37	292,406	+0.03(+0.05%)
Jul 21, 2004	65.25	65.40	64.33	64.34	535,227	-0.47(-0.72%)
Jul 20, 2004	64.69	65.00	64.39	64.81	180,839	-0.26(-0.39%)
Jul 19, 2004	65.21	65.55	65.04	65.06	188,496	-0.29(-0.44%)
Jul 16, 2004	65.51	65.70	65.33	65.35	185,822	-0.16(-0.25%)
Jul 15, 2004	66.35	66.36	65.46	65.51	208,305	-0.02(-0.03%)
Jul 14, 2004	65.97	66.51	65.41	65.53	587,121	-2.67(-3.92%)
Jul 13, 2004	67.60	68.24	67.28	68.20	289,003	+2.55(+3.89%)
Jul 12, 2004	65.70	65.83	65.21	65.65	189,468	+0.64(+0.99%)
Jul 09, 2004	64.18	65.29	64.08	65.01	223,740	+1.60(+2.52%)
Jul 08, 2004	64.09	64.11	63.21	63.42	335,063	-1.25(-1.93%)
Jul 07, 2004	64.39	64.76	63.98	64.67	263,238	-0.72(-1.11%)
Jul 06, 2004	65.95	66.11	65.34	65.39	443,227	-1.71(-2.55%)
Jul 02, 2004	67.23	67.36	67.07	67.10	617,747	-0.47(-0.69%)
Jul 01, 2004	67.98	68.25	67.34	67.57	308,934	+0.41(+0.61%)
Jun 30, 2004	67.13	67.36	66.39	67.16	209,399	-0.09(-0.13%)
Jun 29, 2004	66.36	67.43	66.34	67.25	350,376	+1.42(+2.16%)
Jun 28, 2004	66.81	66.97	65.79	65.83	130,403	+0.20(+0.30%)
Jun 25, 2004	65.91	66.15	65.51	65.63	401,177	-0.84(-1.26%)
Jun 24, 2004	66.85	67.04	66.47	66.47	135,994	-0.35(-0.52%)
Jun 23, 2004	66.20	66.81	65.74	66.81	397,531	+1.05(+1.59%)
Jun 22, 2004	66.19	66.38	65.36	65.77	218,393	-0.41(-0.62%)
Jun 21, 2004	66.42	66.90	66.08	66.18	400,448	+0.93(+1.42%)
Jun 18, 2004	64.59	65.49	64.59	65.25	319,993	+0.95(+1.47%)
Jun 17, 2004	64.82	64.82	64.30	64.30	209,399	-0.32(-0.50%)
Jun 16, 2004	64.63	64.83	64.23	64.62	514,809	+0.53(+0.82%)
Jun 15, 2004	63.36	64.75	62.95	64.10	588,336	+2.39(+3.88%)
Jun 14, 2004	62.08	62.11	61.45	61.70	446,144	-1.14(-1.82%)
Jun 10, 2004	62.49	62.99	62.49	62.85	500,833	+1.14(+1.84%)
Jun 09, 2004	62.33	62.72	61.65	61.71	812,198	-0.83(-1.33%)
Jun 08, 2004	62.49	62.82	62.12	62.54	757,630	-0.58(-0.91%)
Jun 07, 2004	62.16	63.27	62.16	63.12	678,027	+1.77(+2.88%)
Jun 04, 2004	60.86	61.60	60.81	61.35	766,016	+1.14(+1.90%)
Jun 03, 2004	60.15	60.85	60.06	60.21	301,885	+0.24(+0.40%)
Jun 02, 2004	59.74	60.21	59.20	59.97	219,122	+0.09(+0.15%)
Jun 01, 2004	59.90	60.75	59.74	59.88	267,370	+0.35(+0.58%)
May 28, 2004	59.24	59.86	59.16	59.53	197,611	+1.03(+1.76%)
May 27, 2004	58.17	59.10	58.17	58.50	220,337	+0.96(+1.67%)
May 26, 2004	57.72	57.82	57.43	57.54	208,548	+0.11(+0.19%)
May 25, 2004	56.45	57.45	56.35	57.43	159,328	+0.49(+0.85%)
May 24, 2004	57.21	57.64	56.82	56.95	213,045	-0.06(-0.10%)
May 21, 2004	57.52	57.57	56.87	57.01	139,275	+0.58(+1.04%)
May 20, 2004	56.36	56.51	55.82	56.42	174,763	-0.31(-0.55%)
May 19, 2004	57.24	57.84	56.73	56.73	280,252	-0.04(-0.07%)
May 18, 2004	56.40	57.02	56.29	56.78	280,252	+1.28(+2.30%)
May 17, 2004	55.42	55.92	55.09	55.50	324,004	-0.52(-0.93%)
May 14, 2004	56.22	56.22	55.86	56.02	233,219	-0.78(-1.38%)
May 13, 2004	56.50	56.94	56.03	56.80	308,083	-0.68(-1.19%)
May 12, 2004	58.22	58.22	56.99	57.48	340,775	+1.23(+2.18%)
May 11, 2004	55.54	56.61	55.54	56.26	403,729	+1.37(+2.49%)
May 10, 2004	55.01	55.02	54.02	54.89	439,945	-2.46(-4.29%)
May 07, 2004	56.78	57.51	56.78	57.35	265,912	-1.52(-2.59%)
May 06, 2004	59.28	59.47	58.43	58.87	242,213	-2.07(-3.39%)
May 05, 2004	60.77	61.28	60.73	60.94	133,077	+0.24(+0.39%)
May 04, 2004	59.80	60.81	59.80	60.70	114,726	+1.06(+1.78%)

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.