Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.13	33.35	32.86	33.05	393,400	+0.20(+0.61%)
Jul 29, 2004	32.41	32.90	32.41	32.85	1,250,800	+0.78(+2.43%)
Jul 28, 2004	31.75	32.09	31.61	32.07	251,400	+0.06(+0.19%)
Jul 27, 2004	32.83	32.83	31.87	32.01	672,800	-0.84(-2.56%)
Jul 26, 2004	33.02	33.11	32.60	32.85	172,200	-0.25(-0.76%)
Jul 23, 2004	33.00	33.22	32.83	33.10	173,500	-0.72(-2.13%)
Jul 22, 2004	33.75	33.96	33.58	33.82	242,200	+0.15(+0.45%)
Jul 21, 2004	33.79	33.94	33.51	33.67	169,200	+0.03(+0.09%)
Jul 20, 2004	33.34	33.70	33.31	33.64	223,100	+0.44(+1.33%)
Jul 19, 2004	33.13	33.25	32.97	33.20	3,203,900	+0.05(+0.15%)
Jul 16, 2004	33.39	33.39	33.08	33.15	165,200	-0.21(-0.63%)
Jul 15, 2004	33.29	33.55	33.29	33.36	143,700	-0.19(-0.57%)
Jul 14, 2004	33.58	33.72	33.52	33.55	772,900	+0.12(+0.36%)
Jul 13, 2004	33.33	33.50	33.24	33.43	851,300	-0.24(-0.71%)
Jul 12, 2004	33.52	33.69	33.49	33.67	253,200	+0.45(+1.35%)
Jul 09, 2004	33.40	33.42	33.13	33.22	1,195,600	+0.22(+0.67%)
Jul 08, 2004	33.16	33.27	33.00	33.00	309,500	+0.40(+1.23%)
Jul 07, 2004	32.56	32.77	32.41	32.60	242,300	+0.57(+1.78%)
Jul 06, 2004	32.06	32.06	31.78	32.03	248,600	-0.13(-0.40%)
Jul 02, 2004	32.11	32.20	32.00	32.16	194,900	+0.06(+0.19%)
Jul 01, 2004	31.92	32.10	31.81	32.10	363,500	+0.11(+0.34%)
Jun 30, 2004	31.89	32.04	31.65	31.99	540,500	+0.16(+0.50%)
Jun 29, 2004	31.91	31.93	31.79	31.83	123,800	+0.03(+0.09%)
Jun 28, 2004	32.14	32.14	31.75	31.80	906,300	-0.14(-0.44%)
Jun 25, 2004	32.11	32.29	31.84	31.94	164,400	+0.09(+0.28%)
Jun 24, 2004	31.80	31.96	31.70	31.85	126,700	-0.11(-0.34%)
Jun 23, 2004	31.83	31.96	31.56	31.96	109,700	-0.02(-0.06%)
Jun 22, 2004	31.99	32.15	31.80	31.98	259,900	+0.02(+0.06%)
Jun 21, 2004	31.89	32.14	31.83	31.96	172,100	-0.14(-0.44%)
Jun 18, 2004	31.68	32.18	31.62	32.10	293,700	+0.21(+0.66%)
Jun 17, 2004	32.24	32.24	31.74	31.89	144,400	-0.71(-2.18%)
Jun 16, 2004	32.61	32.67	32.33	32.60	156,200	-0.02(-0.06%)
Jun 15, 2004	32.30	32.70	32.30	32.62	172,100	+0.51(+1.59%)
Jun 14, 2004	32.09	32.18	31.85	32.11	336,700	-0.70(-2.13%)
Jun 10, 2004	32.63	32.97	32.63	32.81	86,700	+0.31(+0.95%)
Jun 09, 2004	33.03	33.13	32.42	32.50	406,600	-1.05(-3.13%)
Jun 08, 2004	33.41	33.70	33.37	33.55	352,300	-0.25(-0.74%)
Jun 07, 2004	33.45	33.91	33.34	33.80	210,100	+0.77(+2.33%)
Jun 04, 2004	33.04	33.20	32.94	33.03	171,100	+0.62(+1.91%)
Jun 03, 2004	32.45	32.69	32.31	32.41	158,900	-0.35(-1.07%)
Jun 02, 2004	33.04	33.14	32.75	32.76	203,700	+0.16(+0.49%)
Jun 01, 2004	32.67	32.75	32.40	32.60	221,200	-0.57(-1.72%)
May 28, 2004	33.34	33.35	33.13	33.17	516,800	-0.35(-1.04%)
May 27, 2004	33.30	33.57	33.19	33.52	407,200	+0.89(+2.73%)
May 26, 2004	32.49	32.66	32.23	32.63	318,200	-0.03(-0.09%)
May 25, 2004	32.22	32.66	32.04	32.66	2,646,200	+0.75(+2.35%)
May 24, 2004	31.94	32.01	31.75	31.91	148,400	+0.06(+0.19%)
May 21, 2004	31.93	32.00	31.56	31.85	139,100	+0.11(+0.35%)
May 20, 2004	32.00	32.07	31.46	31.74	90,100	-0.33(-1.03%)
May 19, 2004	32.21	32.53	32.06	32.07	127,400	+0.25(+0.79%)
May 18, 2004	31.77	31.98	31.74	31.82	361,600	+0.13(+0.41%)
May 17, 2004	32.00	32.08	31.60	31.69	163,500	-0.09(-0.28%)
May 14, 2004	31.68	31.87	31.53	31.78	141,700	+0.43(+1.37%)
May 13, 2004	31.37	31.54	31.20	31.35	99,200	-0.21(-0.67%)
May 12, 2004	31.50	31.65	31.14	31.56	162,500	+0.23(+0.73%)
May 11, 2004	31.26	31.34	31.09	31.33	111,700	+0.04(+0.13%)
May 10, 2004	31.46	31.50	31.08	31.29	139,700	-0.69(-2.16%)
May 07, 2004	31.90	32.09	31.78	31.98	2,241,800	+0.23(+0.72%)
May 06, 2004	31.59	31.89	31.49	31.75	3,842,000	-0.05(-0.16%)
May 05, 2004	31.65	31.90	31.58	31.80	341,600	+0.72(+2.32%)
May 04, 2004	31.20	31.21	30.90	31.08	394,900	+0.08(+0.26%)

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.