Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.06	35.11	34.47	34.54	22,800	-0.44(-1.26%)
Jul 29, 2004	35.02	35.37	34.26	34.98	21,400	+0.39(+1.13%)
Jul 28, 2004	34.43	35.03	34.19	34.59	19,400	-0.44(-1.26%)
Jul 27, 2004	34.15	35.09	34.15	35.03	24,000	+0.88(+2.58%)
Jul 26, 2004	34.66	34.77	34.03	34.15	28,700	-0.35(-1.01%)
Jul 23, 2004	35.69	35.69	34.50	34.50	19,300	-0.33(-0.95%)
Jul 22, 2004	36.06	36.06	34.56	34.83	38,500	-0.27(-0.77%)
Jul 21, 2004	36.34	36.50	35.10	35.10	49,300	-1.24(-3.41%)
Jul 20, 2004	35.88	36.41	35.46	36.34	40,200	+0.63(+1.76%)
Jul 19, 2004	35.35	36.00	35.12	35.71	25,500	+0.49(+1.39%)
Jul 16, 2004	35.86	36.13	35.22	35.22	28,400	-0.70(-1.95%)
Jul 15, 2004	35.28	36.21	35.28	35.92	30,200	+0.16(+0.45%)
Jul 14, 2004	35.50	36.52	35.50	35.76	24,300	-0.37(-1.02%)
Jul 13, 2004	35.71	36.33	35.58	36.13	20,900	+0.36(+1.01%)
Jul 12, 2004	35.08	36.41	35.08	35.77	35,900	+0.67(+1.91%)
Jul 09, 2004	35.42	35.57	35.10	35.10	19,500	-0.30(-0.85%)
Jul 08, 2004	36.07	36.50	35.39	35.40	40,500	-1.03(-2.83%)
Jul 07, 2004	36.03	36.73	35.98	36.43	20,200	+0.40(+1.11%)
Jul 06, 2004	36.31	36.79	35.91	36.03	42,700	-0.81(-2.20%)
Jul 02, 2004	36.22	36.84	36.00	36.84	15,800	+0.42(+1.15%)
Jul 01, 2004	37.00	37.00	36.40	36.42	31,300	-0.47(-1.27%)
Jun 30, 2004	36.42	37.20	36.20	36.89	63,000	+0.45(+1.23%)
Jun 29, 2004	35.28	36.58	35.28	36.44	76,900	+0.62(+1.73%)
Jun 28, 2004	35.38	36.07	34.90	35.82	73,600	-0.17(-0.47%)
Jun 25, 2004	34.00	36.22	34.00	35.99	257,800	+1.74(+5.08%)
Jun 24, 2004	34.93	35.19	34.25	34.25	20,800	-0.44(-1.27%)
Jun 23, 2004	34.69	35.08	34.03	34.69	37,400	+0.33(+0.96%)
Jun 22, 2004	34.51	34.73	34.09	34.36	36,900	-0.38(-1.09%)
Jun 21, 2004	34.96	34.96	34.29	34.74	28,800	+0.29(+0.84%)
Jun 18, 2004	33.83	35.25	33.58	34.45	120,000	+0.24(+0.70%)
Jun 17, 2004	34.68	34.71	34.03	34.21	26,600	-0.12(-0.35%)
Jun 16, 2004	34.80	34.80	33.95	34.33	51,100	-0.06(-0.17%)
Jun 15, 2004	34.40	34.82	34.24	34.39	32,500	+0.64(+1.90%)
Jun 14, 2004	34.97	34.97	33.75	33.75	58,700	-1.05(-3.02%)
Jun 10, 2004	34.52	35.04	34.35	34.80	42,000	+0.47(+1.37%)
Jun 09, 2004	35.20	35.50	34.33	34.33	26,500	-0.83(-2.36%)
Jun 08, 2004	35.80	35.80	34.90	35.16	18,800	-0.17(-0.48%)
Jun 07, 2004	35.30	35.95	34.83	35.33	27,800	+0.64(+1.84%)
Jun 04, 2004	34.97	35.16	34.34	34.69	20,500	+0.36(+1.05%)
Jun 03, 2004	34.90	35.33	34.33	34.33	15,100	-0.68(-1.94%)
Jun 02, 2004	35.97	35.97	34.79	35.01	29,000	-0.77(-2.15%)
Jun 01, 2004	35.58	35.78	34.92	35.78	16,000	+0.73(+2.08%)
May 28, 2004	35.49	35.79	35.02	35.05	15,400	-0.31(-0.88%)
May 27, 2004	34.88	35.77	34.88	35.36	9,300	-0.18(-0.51%)
May 26, 2004	34.86	35.62	34.75	35.54	13,300	+0.27(+0.77%)
May 25, 2004	35.00	35.49	34.85	35.27	49,000	+0.25(+0.71%)
May 24, 2004	34.59	35.10	34.50	35.02	27,500	+0.02(+0.06%)
May 21, 2004	34.97	35.00	34.37	35.00	26,300	+0.53(+1.54%)
May 20, 2004	34.25	34.91	34.00	34.47	29,900	+0.10(+0.29%)
May 19, 2004	34.88	35.52	34.22	34.37	54,400	-0.27(-0.78%)
May 18, 2004	34.30	34.66	34.11	34.64	21,500	+0.68(+2.00%)
May 17, 2004	34.68	34.76	33.96	33.96	51,500	-0.47(-1.37%)
May 14, 2004	34.76	35.00	34.31	34.43	31,000	-0.11(-0.32%)
May 13, 2004	34.99	35.00	34.39	34.54	22,800	-0.33(-0.95%)
May 12, 2004	33.56	34.99	33.32	34.87	43,800	+0.62(+1.81%)
May 11, 2004	34.35	34.36	33.69	34.25	46,000	+0.65(+1.93%)
May 10, 2004	34.10	34.32	33.47	33.60	38,600	-0.58(-1.70%)
May 07, 2004	34.19	34.81	34.18	34.18	46,800	-0.46(-1.33%)
May 06, 2004	34.52	34.95	34.11	34.64	37,300	+0.02(+0.06%)
May 05, 2004	34.50	35.41	34.50	34.62	16,400	+0.05(+0.14%)
May 04, 2004	34.37	35.55	34.13	34.57	26,500	-0.22(-0.63%)

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.