Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.52	35.67	35.44	35.67	4,175,118	+0.21(+0.58%)
Jul 29, 2004	35.45	35.64	35.39	35.47	5,878,915	+0.05(+0.14%)
Jul 28, 2004	35.11	35.45	34.96	35.42	6,803,635	+0.32(+0.91%)
Jul 27, 2004	34.86	35.14	34.86	35.10	9,377,923	+0.38(+1.10%)
Jul 26, 2004	34.16	34.79	34.04	34.72	10,416,597	+0.56(+1.64%)
Jul 23, 2004	34.08	34.29	34.01	34.16	4,516,694	-0.16(-0.46%)
Jul 22, 2004	34.08	34.41	33.86	34.31	6,491,076	-0.01(-0.04%)
Jul 21, 2004	35.04	35.25	34.32	34.33	5,767,216	-0.55(-1.57%)
Jul 20, 2004	34.33	34.87	34.23	34.87	5,902,015	+0.48(+1.38%)
Jul 19, 2004	34.75	34.79	34.29	34.40	4,078,350	-0.20(-0.57%)
Jul 16, 2004	34.93	34.93	34.52	34.60	4,833,762	-0.12(-0.35%)
Jul 15, 2004	35.07	35.10	34.62	34.72	5,794,401	-0.25(-0.71%)
Jul 14, 2004	35.00	35.30	34.70	34.96	5,657,348	-0.17(-0.48%)
Jul 13, 2004	35.20	35.26	34.94	35.14	5,019,551	-0.16(-0.44%)
Jul 12, 2004	35.39	35.53	35.09	35.29	5,038,848	-0.21(-0.60%)
Jul 09, 2004	35.87	35.90	35.36	35.50	3,534,927	-0.18(-0.52%)
Jul 08, 2004	36.17	36.17	35.64	35.69	4,766,151	-0.53(-1.45%)
Jul 07, 2004	36.10	36.67	36.10	36.21	5,513,111	+0.13(+0.35%)
Jul 06, 2004	36.21	36.34	36.04	36.09	4,167,653	-0.29(-0.80%)
Jul 02, 2004	36.44	36.55	36.26	36.38	3,539,716	-0.06(-0.18%)
Jul 01, 2004	36.47	36.75	36.19	36.44	5,108,995	-0.04(-0.10%)
Jun 30, 2004	36.29	36.63	36.07	36.48	6,227,111	+0.08(+0.21%)
Jun 29, 2004	36.16	36.51	36.14	36.40	4,223,291	+0.23(+0.65%)
Jun 28, 2004	36.52	36.56	36.15	36.16	4,390,628	-0.29(-0.80%)
Jun 25, 2004	36.21	36.46	36.14	36.46	7,800,052	+0.28(+0.77%)
Jun 24, 2004	36.35	36.43	36.03	36.18	4,409,644	-0.31(-0.84%)
Jun 23, 2004	36.46	36.53	36.17	36.48	3,884,391	-0.08(-0.21%)
Jun 22, 2004	36.41	36.67	36.31	36.56	4,373,866	+0.00(+0.00%)
Jun 21, 2004	36.78	37.04	36.53	36.56	4,459,788	-0.33(-0.89%)
Jun 18, 2004	36.54	36.90	36.53	36.89	6,869,697	+0.35(+0.97%)
Jun 17, 2004	36.49	36.63	36.35	36.53	3,930,451	-0.04(-0.10%)
Jun 16, 2004	36.34	36.63	36.32	36.57	4,270,759	+0.21(+0.57%)
Jun 15, 2004	36.54	36.55	36.21	36.36	5,025,467	+0.12(+0.33%)
Jun 14, 2004	36.07	36.34	36.07	36.24	4,844,185	-0.11(-0.29%)
Jun 10, 2004	36.48	36.49	36.33	36.35	3,188,420	-0.02(-0.06%)
Jun 09, 2004	36.53	36.64	36.29	36.37	4,228,503	-0.31(-0.85%)
Jun 08, 2004	36.37	36.69	36.31	36.68	3,899,603	+0.16(+0.43%)
Jun 07, 2004	36.31	36.56	36.28	36.53	4,797,562	+0.33(+0.92%)
Jun 04, 2004	36.21	36.38	36.14	36.19	3,369,280	+0.16(+0.45%)
Jun 03, 2004	36.04	36.21	35.89	36.03	3,346,743	-0.12(-0.33%)
Jun 02, 2004	36.10	36.26	35.86	36.15	3,868,333	+0.23(+0.63%)
Jun 01, 2004	35.96	36.01	35.67	35.92	4,915,458	-0.07(-0.20%)
May 28, 2004	36.15	36.17	35.83	35.99	3,207,295	-0.23(-0.63%)
May 27, 2004	35.92	36.33	35.85	36.22	6,780,958	+0.55(+1.53%)
May 26, 2004	35.60	35.91	35.43	35.67	5,303,094	-0.15(-0.42%)
May 25, 2004	35.36	35.85	35.15	35.82	5,469,446	+0.38(+1.06%)
May 24, 2004	35.37	35.50	35.26	35.45	4,577,967	+0.21(+0.60%)
May 21, 2004	35.03	35.48	35.02	35.23	5,929,764	+0.21(+0.61%)
May 20, 2004	34.68	35.10	34.68	35.02	4,704,737	+0.35(+1.00%)
May 19, 2004	34.85	35.26	34.58	34.67	5,465,079	-0.11(-0.31%)
May 18, 2004	34.63	34.82	34.59	34.78	5,993,290	+0.16(+0.45%)
May 17, 2004	34.43	35.00	34.22	34.62	6,867,443	-0.06(-0.18%)
May 14, 2004	34.41	34.81	34.38	34.69	5,609,175	+0.28(+0.80%)
May 13, 2004	34.01	34.57	34.00	34.41	5,707,211	+0.18(+0.54%)
May 12, 2004	34.08	34.35	33.59	34.23	8,169,095	+0.05(+0.15%)
May 11, 2004	34.16	34.50	34.04	34.18	6,421,352	-0.08(-0.23%)
May 10, 2004	34.29	34.53	33.72	34.25	8,106,273	-0.17(-0.49%)
May 07, 2004	34.57	34.98	34.37	34.43	7,037,879	-0.49(-1.40%)
May 06, 2004	34.98	35.12	34.56	34.91	5,086,035	-0.24(-0.69%)
May 05, 2004	34.93	35.32	34.93	35.16	4,451,760	+0.15(+0.43%)
May 04, 2004	35.04	35.43	34.93	35.01	5,994,276	-0.06(-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.