Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.70	34.86	34.37	34.59	43,485	-0.11(-0.32%)
Jul 29, 2004	35.11	35.11	34.51	34.70	55,398	+0.14(+0.40%)
Jul 28, 2004	34.73	35.03	34.32	34.56	61,062	-0.52(-1.48%)
Jul 27, 2004	33.96	35.08	33.96	35.08	45,057	+1.18(+3.47%)
Jul 26, 2004	34.43	34.53	33.71	33.91	54,740	-0.33(-0.96%)
Jul 23, 2004	34.21	34.75	34.02	34.23	50,757	+0.00(+0.00%)
Jul 22, 2004	34.10	34.75	33.88	34.23	52,402	+0.03(+0.08%)
Jul 21, 2004	35.55	35.55	34.21	34.21	62,012	-1.09(-3.10%)
Jul 20, 2004	35.44	35.44	34.81	35.30	46,957	+0.52(+1.49%)
Jul 19, 2004	34.89	35.19	34.73	34.78	39,721	-0.36(-1.01%)
Jul 16, 2004	35.36	35.63	34.95	35.14	44,582	+0.08(+0.23%)
Jul 15, 2004	35.14	35.52	34.95	35.05	39,356	+0.05(+0.16%)
Jul 14, 2004	34.34	35.60	34.10	35.00	69,248	-0.03(-0.08%)
Jul 13, 2004	34.86	35.52	34.86	35.03	28,905	-0.19(-0.54%)
Jul 12, 2004	35.33	35.60	34.84	35.22	30,622	+0.27(+0.78%)
Jul 09, 2004	35.38	35.38	34.89	34.95	30,988	+0.03(+0.08%)
Jul 08, 2004	34.70	35.63	34.53	34.92	67,786	-0.41(-1.16%)
Jul 07, 2004	34.86	35.63	34.86	35.33	60,441	+0.44(+1.25%)
Jul 06, 2004	35.44	35.68	34.89	34.89	36,688	-0.79(-2.22%)
Jul 02, 2004	34.62	35.85	34.62	35.68	50,136	+0.57(+1.64%)
Jul 01, 2004	35.99	35.99	35.11	35.11	55,033	-0.74(-2.06%)
Jun 30, 2004	35.93	36.12	35.30	35.85	56,275	+0.19(+0.54%)
Jun 29, 2004	35.49	35.88	35.19	35.66	90,369	+0.25(+0.70%)
Jun 28, 2004	35.16	35.55	34.45	35.41	59,272	+0.82(+2.37%)
Jun 25, 2004	34.92	35.38	34.40	34.59	232,886	-0.33(-0.94%)
Jun 24, 2004	35.57	35.57	34.89	34.92	41,841	-0.49(-1.39%)
Jun 23, 2004	34.48	35.44	34.48	35.41	53,206	+0.52(+1.49%)
Jun 22, 2004	34.45	34.89	34.10	34.89	52,731	+0.25(+0.71%)
Jun 21, 2004	34.21	34.78	33.96	34.64	39,027	+0.25(+0.72%)
Jun 18, 2004	34.04	34.73	33.69	34.40	137,181	-0.36(-1.02%)
Jun 17, 2004	35.19	35.19	34.26	34.75	48,747	+0.00(+0.00%)
Jun 16, 2004	34.84	34.86	34.21	34.75	49,588	+0.33(+0.95%)
Jun 15, 2004	34.73	34.95	34.07	34.43	68,407	+0.22(+0.64%)
Jun 14, 2004	34.81	35.30	34.21	34.21	87,483	-0.63(-1.81%)
Jun 10, 2004	35.19	35.27	34.84	34.84	85,692	+0.00(+0.00%)
Jun 09, 2004	35.08	35.57	34.84	34.84	50,136	-0.60(-1.70%)
Jun 08, 2004	35.77	35.85	35.03	35.44	35,957	-0.03(-0.08%)
Jun 07, 2004	35.71	35.79	35.03	35.47	68,700	+0.74(+2.13%)
Jun 04, 2004	34.48	35.11	34.29	34.73	36,250	+0.32(+0.93%)
Jun 03, 2004	34.75	35.27	34.15	34.41	67,494	-0.87(-2.46%)
Jun 02, 2004	34.78	35.33	34.75	35.27	31,426	+0.14(+0.39%)
Jun 01, 2004	35.68	35.71	34.92	35.14	84,267	-0.11(-0.31%)
May 28, 2004	35.79	35.82	35.16	35.25	46,738	-0.22(-0.62%)
May 27, 2004	35.85	35.85	34.89	35.47	60,112	-0.05(-0.15%)
May 26, 2004	34.92	35.57	34.56	35.52	55,800	+0.49(+1.41%)
May 25, 2004	33.74	35.03	33.74	35.03	71,806	+0.63(+1.83%)
May 24, 2004	34.07	34.40	33.71	34.40	37,602	+0.33(+0.96%)
May 21, 2004	33.25	34.07	33.17	34.07	50,830	+0.93(+2.81%)
May 20, 2004	33.60	33.88	33.06	33.14	78,018	-0.16(-0.49%)
May 19, 2004	34.07	34.59	33.25	33.30	71,294	-0.60(-1.78%)
May 18, 2004	33.55	33.91	33.19	33.91	31,974	+0.79(+2.40%)
May 17, 2004	33.60	33.63	32.84	33.11	68,334	-0.79(-2.34%)
May 14, 2004	34.07	34.23	33.33	33.91	56,385	+0.11(+0.32%)
May 13, 2004	34.15	34.45	33.69	33.80	54,923	-0.33(-0.96%)
May 12, 2004	33.58	34.34	32.65	34.12	72,281	+0.60(+1.80%)
May 11, 2004	33.17	33.52	32.51	33.52	59,527	+1.04(+3.20%)
May 10, 2004	32.43	33.14	32.29	32.48	89,310	-0.33(-1.00%)
May 07, 2004	34.29	34.89	32.56	32.81	136,230	-1.67(-4.84%)
May 06, 2004	35.44	35.57	34.48	34.48	79,589	-1.07(-3.00%)
May 05, 2004	35.22	36.04	35.14	35.55	72,464	+0.49(+1.40%)
May 04, 2004	35.00	35.63	34.51	35.05	60,295	+0.27(+0.79%)

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.