Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.50	28.75	27.60	28.34	5,356,900	-0.14(-0.49%)
Jul 29, 2004	28.01	28.55	27.34	28.48	9,135,700	+2.11(+8.00%)
Jul 28, 2004	24.14	26.55	24.00	26.37	15,036,600	+2.14(+8.83%)
Jul 27, 2004	24.64	24.93	23.68	24.23	7,435,400	-0.17(-0.70%)
Jul 26, 2004	24.95	25.08	23.51	24.40	5,727,400	-0.21(-0.85%)
Jul 23, 2004	25.79	25.95	23.85	24.61	6,260,500	-1.69(-6.43%)
Jul 22, 2004	23.36	26.31	22.92	26.30	9,019,800	+2.74(+11.63%)
Jul 21, 2004	25.17	25.30	23.46	23.56	5,138,700	-0.81(-3.32%)
Jul 20, 2004	22.89	24.91	22.64	24.37	9,779,900	+1.99(+8.89%)
Jul 19, 2004	25.05	25.10	22.04	22.38	12,254,500	-2.29(-9.28%)
Jul 16, 2004	26.41	26.46	24.00	24.67	4,310,000	-1.28(-4.93%)
Jul 15, 2004	26.71	26.84	25.76	25.95	2,600,400	-0.23(-0.88%)
Jul 14, 2004	25.41	27.29	25.28	26.18	5,853,600	+0.36(+1.39%)
Jul 13, 2004	27.36	27.43	25.78	25.82	3,838,400	-1.21(-4.48%)
Jul 12, 2004	26.84	27.20	26.10	27.03	4,447,800	+0.21(+0.78%)
Jul 09, 2004	27.35	27.35	26.26	26.82	4,562,700	+0.24(+0.90%)
Jul 08, 2004	26.55	27.46	26.49	26.58	5,708,200	-0.15(-0.56%)
Jul 07, 2004	27.40	27.74	25.09	26.73	18,852,200	-3.03(-10.18%)
Jul 06, 2004	31.11	31.21	29.31	29.76	5,968,600	-1.04(-3.38%)
Jul 02, 2004	31.46	31.93	30.34	30.80	5,420,100	-0.74(-2.35%)
Jul 01, 2004	32.65	33.55	31.35	31.54	7,180,400	-1.45(-4.40%)
Jun 30, 2004	35.81	35.84	32.77	32.99	12,284,000	-2.30(-6.52%)
Jun 29, 2004	36.52	37.55	35.00	35.29	5,207,200	-1.11(-3.05%)
Jun 28, 2004	36.34	37.40	35.98	36.40	3,581,700	+0.80(+2.25%)
Jun 25, 2004	36.20	36.95	35.40	35.60	2,963,200	-0.71(-1.96%)
Jun 24, 2004	35.23	36.75	35.10	36.31	4,053,300	+1.12(+3.18%)
Jun 23, 2004	36.07	36.25	34.82	35.19	4,628,700	-0.79(-2.20%)
Jun 22, 2004	34.75	36.24	34.53	35.98	3,823,000	+1.16(+3.33%)
Jun 21, 2004	36.28	36.42	34.56	34.82	5,182,600	-1.23(-3.41%)
Jun 18, 2004	38.48	38.54	35.80	36.05	6,393,300	-2.49(-6.46%)
Jun 17, 2004	39.45	39.50	38.23	38.54	2,959,200	-1.06(-2.68%)
Jun 16, 2004	38.71	40.03	37.81	39.60	4,638,900	+1.24(+3.23%)
Jun 15, 2004	37.63	39.40	37.53	38.36	5,508,300	-0.08(-0.21%)
Jun 14, 2004	39.16	39.47	38.06	38.44	3,099,900	-1.35(-3.39%)
Jun 10, 2004	40.22	40.35	38.74	39.79	4,715,900	+0.14(+0.35%)
Jun 09, 2004	40.64	41.54	39.46	39.65	4,220,800	-1.15(-2.82%)
Jun 08, 2004	40.65	41.84	40.40	40.80	5,467,600	-0.11(-0.27%)
Jun 07, 2004	39.50	42.07	38.25	40.91	11,273,200	+2.12(+5.47%)
Jun 04, 2004	38.45	39.30	38.30	38.79	4,658,000	+1.37(+3.66%)
Jun 03, 2004	38.32	38.85	37.31	37.42	5,991,800	-1.38(-3.56%)
Jun 02, 2004	39.71	40.50	38.62	38.80	11,609,200	-1.16(-2.90%)
Jun 01, 2004	36.01	40.52	35.90	39.96	11,275,200	+3.74(+10.33%)
May 28, 2004	33.71	36.30	33.65	36.22	6,398,100	+2.54(+7.54%)
May 27, 2004	35.13	35.19	33.41	33.68	4,354,200	-1.02(-2.94%)
May 26, 2004	34.76	36.06	34.36	34.70	4,473,300	-0.22(-0.63%)
May 25, 2004	32.36	35.03	32.31	34.92	6,713,500	+2.33(+7.15%)
May 24, 2004	30.99	32.80	30.82	32.59	5,501,800	+2.58(+8.60%)
May 21, 2004	29.98	30.47	29.79	30.01	1,908,100	+0.31(+1.04%)
May 20, 2004	30.25	30.30	29.50	29.70	2,236,600	-0.30(-1.00%)
May 19, 2004	29.00	31.47	28.95	30.00	6,822,300	+1.56(+5.48%)
May 18, 2004	29.73	29.80	28.03	28.44	3,445,900	-0.37(-1.28%)
May 17, 2004	27.51	29.18	27.36	28.81	3,471,500	+0.36(+1.27%)
May 14, 2004	29.75	29.75	28.18	28.45	3,498,900	-1.30(-4.37%)
May 13, 2004	27.80	30.15	27.69	29.75	5,130,000	+1.63(+5.80%)
May 12, 2004	28.00	28.20	26.33	28.12	4,002,800	+0.02(+0.07%)
May 11, 2004	26.75	28.46	26.44	28.10	4,084,400	+2.13(+8.20%)
May 10, 2004	26.02	26.87	25.36	25.97	5,547,000	-1.01(-3.74%)
May 07, 2004	28.01	28.87	26.88	26.98	2,848,000	-1.12(-3.99%)
May 06, 2004	28.23	28.80	27.50	28.10	4,324,800	-0.30(-1.06%)
May 05, 2004	29.98	30.29	28.34	28.40	3,942,700	-1.81(-5.99%)
May 04, 2004	29.18	30.64	29.11	30.21	3,958,500	+1.32(+4.57%)

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.