Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.25	34.55	34.23	34.44	240,184	+0.13(+0.38%)
Jul 29, 2004	34.19	34.44	34.19	34.31	328,558	+0.00(+0.00%)
Jul 28, 2004	34.29	34.35	33.93	34.31	403,224	-0.34(-0.97%)
Jul 27, 2004	34.59	34.68	34.35	34.64	305,663	+0.27(+0.80%)
Jul 26, 2004	34.64	34.74	34.31	34.37	427,432	-0.26(-0.75%)
Jul 23, 2004	35.04	35.05	34.57	34.63	338,037	-0.05(-0.14%)
Jul 22, 2004	34.47	34.70	34.39	34.68	428,599	+0.23(+0.66%)
Jul 21, 2004	34.63	34.73	34.42	34.45	900,218	-0.93(-2.62%)
Jul 20, 2004	35.22	35.50	35.08	35.38	713,554	-0.66(-1.83%)
Jul 19, 2004	35.95	36.17	35.90	36.03	322,142	-0.24(-0.66%)
Jul 16, 2004	36.36	36.45	36.03	36.27	276,059	+0.05(+0.15%)
Jul 15, 2004	35.90	36.69	35.79	36.22	364,433	+0.12(+0.34%)
Jul 14, 2004	35.95	36.41	35.95	36.10	224,872	+0.23(+0.65%)
Jul 13, 2004	35.78	35.97	35.73	35.86	426,119	-0.30(-0.83%)
Jul 12, 2004	35.99	36.25	35.92	36.16	335,121	-0.25(-0.68%)
Jul 09, 2004	36.14	36.58	36.13	36.41	343,870	-0.23(-0.62%)
Jul 08, 2004	36.47	36.82	36.18	36.64	630,867	-0.50(-1.35%)
Jul 07, 2004	36.96	37.36	36.92	37.14	287,579	+0.08(+0.20%)
Jul 06, 2004	37.08	37.23	36.96	37.06	258,121	-0.10(-0.28%)
Jul 02, 2004	37.17	37.27	37.03	37.17	199,935	+0.07(+0.18%)
Jul 01, 2004	37.24	37.30	36.82	37.10	425,244	-0.45(-1.19%)
Jun 30, 2004	37.44	37.69	37.37	37.54	235,226	-0.46(-1.21%)
Jun 29, 2004	38.07	38.10	37.82	38.00	175,435	-0.19(-0.50%)
Jun 28, 2004	38.41	38.49	38.17	38.19	331,037	+0.23(+0.60%)
Jun 25, 2004	37.89	38.12	37.82	37.97	178,497	+0.25(+0.65%)
Jun 24, 2004	37.92	37.96	37.72	37.72	436,473	-0.25(-0.67%)
Jun 23, 2004	37.68	38.13	37.60	37.98	379,599	+0.37(+0.98%)
Jun 22, 2004	37.52	37.75	37.42	37.60	335,266	-0.17(-0.45%)
Jun 21, 2004	37.95	37.95	37.75	37.78	232,455	+0.00(+0.00%)
Jun 18, 2004	37.73	37.89	37.68	37.78	385,141	+0.22(+0.58%)
Jun 17, 2004	37.56	37.60	37.32	37.56	278,975	+0.19(+0.51%)
Jun 16, 2004	37.60	37.60	37.18	37.37	327,829	+0.10(+0.28%)
Jun 15, 2004	36.93	37.30	36.85	37.26	401,911	+0.74(+2.03%)
Jun 14, 2004	36.41	36.69	36.36	36.52	599,659	-0.88(-2.35%)
Jun 10, 2004	37.19	37.45	37.08	37.40	301,433	-0.01(-0.02%)
Jun 09, 2004	37.50	37.55	37.27	37.41	524,556	-0.27(-0.71%)
Jun 08, 2004	37.34	37.68	37.29	37.67	681,471	+0.13(+0.35%)
Jun 07, 2004	37.23	37.71	37.21	37.54	438,223	+0.17(+0.46%)
Jun 04, 2004	37.37	37.44	37.14	37.37	451,057	+0.31(+0.83%)
Jun 03, 2004	36.65	37.26	36.65	37.06	225,893	+0.49(+1.33%)
Jun 02, 2004	36.67	36.75	36.51	36.58	234,205	+0.00(+0.00%)
Jun 01, 2004	36.38	36.58	36.31	36.58	248,642	-0.38(-1.04%)
May 28, 2004	36.99	37.18	36.66	36.96	263,226	-0.36(-0.96%)
May 27, 2004	37.03	37.32	36.97	37.32	316,892	+0.86(+2.35%)
May 26, 2004	36.28	36.47	36.22	36.46	351,599	-0.19(-0.51%)
May 25, 2004	36.38	36.65	36.24	36.65	480,660	+0.56(+1.56%)
May 24, 2004	36.06	36.16	35.93	36.08	805,573	+0.01(+0.04%)
May 21, 2004	36.23	36.29	35.95	36.07	347,808	-0.03(-0.10%)
May 20, 2004	35.71	36.21	35.71	36.10	229,101	+0.24(+0.67%)
May 19, 2004	35.88	36.02	35.75	35.86	460,390	-0.24(-0.66%)
May 18, 2004	36.27	36.37	36.10	36.10	579,243	-0.80(-2.17%)
May 17, 2004	36.89	37.16	36.89	36.91	147,144	+0.03(+0.07%)
May 14, 2004	36.86	37.09	36.78	36.88	335,850	-0.16(-0.43%)
May 13, 2004	36.99	37.26	36.97	37.04	316,600	-0.53(-1.42%)
May 12, 2004	37.58	37.69	37.37	37.57	249,809	+0.45(+1.20%)
May 11, 2004	37.12	37.15	36.79	37.12	547,597	+0.02(+0.06%)
May 10, 2004	37.19	37.40	37.08	37.10	303,767	-0.62(-1.65%)
May 07, 2004	37.99	38.10	37.71	37.73	277,225	-0.12(-0.33%)
May 06, 2004	37.90	38.00	37.40	37.85	511,723	-0.43(-1.11%)
May 05, 2004	38.19	38.39	38.04	38.28	170,039	+0.02(+0.05%)
May 04, 2004	37.98	38.37	37.95	38.26	420,432	+0.84(+2.25%)

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.