Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.88	38.43	37.88	38.23	17,828	+0.22(+0.58%)
Jul 29, 2004	37.85	38.20	37.74	38.01	29,095	+0.62(+1.66%)
Jul 28, 2004	37.41	37.51	36.80	37.39	22,313	-0.09(-0.24%)
Jul 27, 2004	37.29	37.61	37.01	37.48	23,079	+0.35(+0.94%)
Jul 26, 2004	37.31	37.46	36.87	37.14	48,673	-0.08(-0.22%)
Jul 23, 2004	37.94	37.94	37.22	37.22	51,299	-0.92(-2.42%)
Jul 22, 2004	37.62	38.26	37.39	38.14	64,205	+0.38(+1.02%)
Jul 21, 2004	38.99	39.04	37.66	37.76	74,268	-0.78(-2.02%)
Jul 20, 2004	38.01	38.55	37.94	38.54	11,703	+0.65(+1.71%)
Jul 19, 2004	37.76	38.01	37.48	37.89	34,454	+0.02(+0.05%)
Jul 16, 2004	38.63	38.63	37.76	37.87	19,907	-0.55(-1.43%)
Jul 15, 2004	38.44	38.73	38.37	38.42	44,736	-0.07(-0.19%)
Jul 14, 2004	38.58	38.97	38.31	38.49	161,335	-0.75(-1.91%)
Jul 13, 2004	39.22	39.58	39.13	39.24	85,425	-0.04(-0.09%)
Jul 12, 2004	39.27	39.38	38.95	39.28	89,253	-0.29(-0.74%)
Jul 09, 2004	39.50	39.85	39.47	39.57	62,674	+0.28(+0.72%)
Jul 08, 2004	39.31	39.86	39.29	39.29	66,502	-0.59(-1.49%)
Jul 07, 2004	39.72	40.15	39.72	39.88	32,923	-0.03(-0.07%)
Jul 06, 2004	40.50	40.59	39.56	39.91	53,486	-1.05(-2.57%)
Jul 02, 2004	41.37	41.37	40.69	40.96	12,031	-0.48(-1.17%)
Jul 01, 2004	42.28	42.28	41.18	41.44	30,516	-0.93(-2.20%)
Jun 30, 2004	42.10	42.47	41.93	42.38	280,230	+0.32(+0.76%)
Jun 29, 2004	41.60	42.06	41.60	42.06	48,345	+0.48(+1.17%)
Jun 28, 2004	41.83	42.12	41.39	41.57	49,111	-0.26(-0.61%)
Jun 25, 2004	41.74	42.06	41.71	41.83	33,907	+0.18(+0.44%)
Jun 24, 2004	41.90	42.18	41.64	41.64	383,704	-0.15(-0.35%)
Jun 23, 2004	41.19	41.90	41.16	41.79	92,972	+0.78(+1.89%)
Jun 22, 2004	40.59	41.15	40.59	41.01	25,047	+0.48(+1.17%)
Jun 21, 2004	40.96	41.07	40.54	40.54	13,563	-0.35(-0.85%)
Jun 18, 2004	40.77	41.15	40.68	40.89	10,719	+0.14(+0.34%)
Jun 17, 2004	41.20	41.20	40.74	40.75	32,813	-0.68(-1.63%)
Jun 16, 2004	41.32	41.45	41.16	41.42	5,468	-0.06(-0.15%)
Jun 15, 2004	41.37	41.75	41.27	41.49	15,750	+0.53(+1.29%)
Jun 14, 2004	41.55	41.55	40.65	40.96	19,141	-0.59(-1.43%)
Jun 10, 2004	41.60	41.63	41.35	41.55	24,719	+0.13(+0.31%)
Jun 09, 2004	42.06	42.06	41.32	41.42	22,860	-0.55(-1.31%)
Jun 08, 2004	41.78	42.06	41.71	41.97	752,860	+0.08(+0.20%)
Jun 07, 2004	41.28	41.89	41.26	41.89	31,391	+0.91(+2.23%)
Jun 04, 2004	41.14	41.26	40.92	40.98	49,111	+0.60(+1.49%)
Jun 03, 2004	40.87	40.87	40.37	40.37	20,344	-0.69(-1.69%)
Jun 02, 2004	41.28	41.36	40.76	41.07	17,282	-0.05(-0.13%)
Jun 01, 2004	40.91	41.32	40.83	41.12	84,878	-0.17(-0.42%)
May 28, 2004	41.19	41.31	41.06	41.30	66,831	+0.16(+0.40%)
May 27, 2004	41.37	41.37	40.78	41.13	148,100	+0.27(+0.65%)
May 26, 2004	40.65	40.97	40.43	40.87	497,896	+0.12(+0.29%)
May 25, 2004	39.59	40.75	39.50	40.75	118,786	+0.98(+2.46%)
May 24, 2004	39.77	40.14	39.61	39.77	47,798	+0.43(+1.09%)
May 21, 2004	39.50	39.73	39.34	39.34	4,593	-0.01(-0.02%)
May 20, 2004	39.54	39.68	39.25	39.35	28,438	-0.14(-0.35%)
May 19, 2004	39.72	40.20	39.42	39.49	26,688	+0.38(+0.98%)
May 18, 2004	39.08	39.29	39.01	39.10	6,234	+0.51(+1.33%)
May 17, 2004	38.54	38.87	38.34	38.59	75,472	-0.59(-1.49%)
May 14, 2004	39.72	39.78	39.18	39.18	10,828	-0.69(-1.72%)
May 13, 2004	39.72	40.16	39.61	39.86	61,362	-0.07(-0.18%)
May 12, 2004	40.04	40.04	38.96	39.93	28,876	-0.23(-0.57%)
May 11, 2004	39.86	40.21	39.82	40.16	35,110	+0.77(+1.95%)
May 10, 2004	39.13	39.61	39.03	39.39	35,220	-0.29(-0.74%)
May 07, 2004	39.86	40.32	39.63	39.69	16,516	-0.02(-0.05%)
May 06, 2004	39.75	39.84	39.28	39.71	35,548	-0.26(-0.64%)
May 05, 2004	39.86	40.19	39.69	39.96	34,017	+0.23(+0.58%)
May 04, 2004	39.42	40.22	39.38	39.73	11,047	+0.51(+1.31%)

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.