Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.30	32.30	31.80	31.97	711,522	-0.27(-0.84%)
Jul 29, 2004	31.45	32.36	31.45	32.24	973,899	+0.79(+2.50%)
Jul 28, 2004	32.15	32.18	31.18	31.45	1,201,673	-0.62(-1.95%)
Jul 27, 2004	31.55	32.19	31.50	32.08	812,604	+0.51(+1.60%)
Jul 26, 2004	31.45	31.83	31.34	31.57	1,166,799	+0.22(+0.70%)
Jul 23, 2004	31.64	31.75	30.89	31.35	2,413,973	-0.21(-0.67%)
Jul 22, 2004	32.48	32.69	31.56	31.56	2,489,444	-0.92(-2.82%)
Jul 21, 2004	33.03	33.36	32.42	32.48	978,394	-0.40(-1.23%)
Jul 20, 2004	32.26	33.40	32.26	32.89	2,623,356	+0.22(+0.67%)
Jul 19, 2004	32.91	32.92	32.25	32.67	1,007,683	-0.24(-0.74%)
Jul 16, 2004	33.68	33.73	32.91	32.91	542,054	-0.79(-2.33%)
Jul 15, 2004	32.80	33.77	32.55	33.69	1,336,676	+0.90(+2.73%)
Jul 14, 2004	34.06	34.06	32.14	32.80	1,843,992	-1.32(-3.87%)
Jul 13, 2004	34.10	34.35	33.92	34.12	419,448	-0.07(-0.21%)
Jul 12, 2004	34.24	34.46	33.90	34.19	367,272	-0.02(-0.06%)
Jul 09, 2004	34.35	34.35	33.91	34.21	623,927	-0.06(-0.17%)
Jul 08, 2004	34.59	35.10	34.19	34.27	922,677	-0.32(-0.91%)
Jul 07, 2004	35.23	35.71	34.49	34.59	1,675,885	-0.69(-1.96%)
Jul 06, 2004	35.64	35.82	35.28	35.28	482,658	-0.42(-1.17%)
Jul 02, 2004	35.98	36.01	35.43	35.70	722,012	-0.49(-1.36%)

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.