Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.70	32.74	32.36	32.36	43,300	-0.18(-0.55%)
Jul 29, 2004	32.45	32.99	32.45	32.54	73,100	+0.29(+0.90%)
Jul 28, 2004	32.15	32.45	32.15	32.25	33,000	+0.10(+0.31%)
Jul 27, 2004	32.25	32.38	32.15	32.15	34,000	+0.09(+0.28%)
Jul 26, 2004	31.65	32.09	31.65	32.06	54,100	+0.53(+1.68%)
Jul 23, 2004	30.93	31.75	30.93	31.53	49,400	+0.85(+2.77%)
Jul 22, 2004	30.80	31.00	30.46	30.68	21,200	-0.22(-0.71%)
Jul 21, 2004	31.25	31.35	30.89	30.90	48,700	-0.30(-0.96%)
Jul 20, 2004	31.49	31.70	31.05	31.20	58,200	-0.44(-1.39%)
Jul 19, 2004	31.39	31.65	31.24	31.64	60,300	+0.40(+1.28%)
Jul 16, 2004	30.95	31.40	30.95	31.24	20,200	+0.14(+0.45%)
Jul 15, 2004	31.10	31.65	30.93	31.10	31,500	+0.00(+0.00%)
Jul 14, 2004	31.42	31.75	31.02	31.10	38,700	-0.41(-1.30%)
Jul 13, 2004	31.65	31.83	31.41	31.51	52,200	-0.29(-0.91%)
Jul 12, 2004	32.12	32.12	31.71	31.80	24,200	-0.22(-0.69%)
Jul 09, 2004	32.36	32.37	32.00	32.02	34,000	-0.44(-1.36%)
Jul 08, 2004	32.02	32.95	32.02	32.46	47,500	+0.41(+1.28%)
Jul 07, 2004	32.10	32.20	32.00	32.05	29,500	+0.04(+0.12%)
Jul 06, 2004	32.37	32.37	32.00	32.01	13,500	-0.26(-0.81%)
Jul 02, 2004	32.33	32.40	32.10	32.27	13,300	-0.16(-0.49%)
Jul 01, 2004	32.11	32.69	32.00	32.43	37,100	+0.43(+1.34%)
Jun 30, 2004	32.70	32.96	32.00	32.00	57,500	-0.77(-2.35%)
Jun 29, 2004	32.00	33.20	32.00	32.77	104,100	+0.76(+2.37%)
Jun 28, 2004	31.25	32.45	31.25	32.01	82,400	+1.01(+3.26%)
Jun 25, 2004	31.57	32.04	31.00	31.00	106,400	-0.47(-1.49%)
Jun 24, 2004	31.69	31.72	31.13	31.47	47,100	-0.42(-1.32%)
Jun 23, 2004	31.59	31.91	31.47	31.89	53,000	+0.40(+1.27%)
Jun 22, 2004	31.35	31.52	31.10	31.49	105,800	+0.09(+0.29%)
Jun 21, 2004	31.58	31.82	31.01	31.40	118,100	-0.43(-1.35%)
Jun 18, 2004	32.46	32.46	31.83	31.83	72,300	-0.62(-1.91%)
Jun 17, 2004	33.50	33.50	32.30	32.45	109,300	+0.40(+1.25%)
Jun 16, 2004	31.80	32.06	31.75	32.05	68,200	+0.30(+0.94%)
Jun 15, 2004	31.52	32.00	31.51	31.75	82,100	+0.15(+0.47%)
Jun 14, 2004	31.52	31.69	31.30	31.60	52,600	-0.09(-0.28%)
Jun 10, 2004	31.75	31.99	31.57	31.69	21,200	-0.06(-0.19%)
Jun 09, 2004	31.52	31.90	31.52	31.75	29,900	+0.19(+0.60%)
Jun 08, 2004	31.65	31.90	31.50	31.56	36,000	-0.24(-0.75%)
Jun 07, 2004	31.61	31.80	31.52	31.80	25,000	+0.20(+0.63%)
Jun 04, 2004	31.75	31.81	31.54	31.60	21,500	-0.08(-0.25%)
Jun 03, 2004	31.78	32.07	31.63	31.68	58,500	-0.10(-0.31%)
Jun 02, 2004	31.70	31.91	31.48	31.78	74,900	+0.13(+0.41%)
Jun 01, 2004	31.80	31.80	31.51	31.65	25,600	-0.15(-0.47%)
May 28, 2004	31.78	31.86	31.67	31.80	30,400	+0.27(+0.86%)
May 27, 2004	31.55	31.84	31.48	31.53	39,500	-0.07(-0.22%)
May 26, 2004	31.05	31.60	31.03	31.60	42,900	+0.45(+1.44%)
May 25, 2004	31.20	31.31	31.00	31.15	58,400	+0.08(+0.26%)
May 24, 2004	31.30	31.50	31.02	31.07	13,800	-0.18(-0.58%)
May 21, 2004	30.55	31.50	30.47	31.25	92,600	+0.77(+2.53%)
May 20, 2004	30.25	30.50	30.04	30.48	59,900	+0.33(+1.09%)
May 19, 2004	30.20	30.30	30.00	30.15	49,000	+0.09(+0.30%)
May 18, 2004	30.00	30.45	30.00	30.06	45,500	+0.31(+1.04%)
May 17, 2004	30.36	30.36	29.52	29.75	42,100	-0.60(-1.98%)
May 14, 2004	30.02	30.44	30.00	30.35	25,000	+0.20(+0.66%)
May 13, 2004	29.50	30.50	29.50	30.15	49,000	+0.62(+2.10%)
May 12, 2004	29.15	29.72	28.80	29.53	54,500	+0.21(+0.72%)
May 11, 2004	29.15	29.46	29.09	29.32	25,900	+0.05(+0.17%)
May 10, 2004	29.70	29.70	29.00	29.27	41,100	-0.53(-1.78%)
May 07, 2004	30.30	30.30	29.60	29.80	34,300	-0.60(-1.97%)
May 06, 2004	30.60	30.60	30.10	30.40	25,000	-0.20(-0.65%)
May 05, 2004	30.50	30.89	30.50	30.60	32,100	-0.09(-0.29%)
May 04, 2004	30.64	30.70	30.47	30.69	23,000	+0.05(+0.16%)

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.