Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	41.91	42.10	41.37	41.44	389,582	-0.47(-1.13%)
Jul 29, 2004	41.98	42.30	41.76	41.91	193,201	-0.08(-0.19%)
Jul 28, 2004	41.73	42.20	41.06	42.00	208,625	+0.26(+0.63%)
Jul 27, 2004	41.73	42.09	41.61	41.73	127,528	-0.06(-0.15%)
Jul 26, 2004	41.85	41.98	41.49	41.80	224,844	-0.15(-0.36%)
Jul 23, 2004	42.23	42.54	41.93	41.95	151,698	-0.44(-1.04%)
Jul 22, 2004	43.19	43.22	42.30	42.39	311,348	-0.80(-1.85%)
Jul 21, 2004	43.93	44.01	43.16	43.19	202,265	-0.66(-1.51%)
Jul 20, 2004	43.37	43.96	43.27	43.85	216,894	+0.48(+1.12%)
Jul 19, 2004	43.17	43.63	42.87	43.36	133,889	+0.28(+0.64%)
Jul 16, 2004	43.64	43.69	42.99	43.08	122,122	-0.49(-1.13%)
Jul 15, 2004	43.24	43.71	43.24	43.57	155,674	+0.43(+1.01%)
Jul 14, 2004	42.73	43.14	42.64	43.14	217,848	+0.41(+0.96%)
Jul 13, 2004	42.92	42.95	42.66	42.73	204,491	-0.19(-0.44%)
Jul 12, 2004	42.73	42.92	42.52	42.92	231,364	+0.28(+0.66%)
Jul 09, 2004	43.02	43.15	42.45	42.64	173,483	-0.28(-0.66%)
Jul 08, 2004	43.66	43.77	42.92	42.92	255,216	-0.69(-1.57%)
Jul 07, 2004	43.41	43.68	43.23	43.61	154,084	+0.25(+0.57%)
Jul 06, 2004	43.64	43.64	42.96	43.36	167,282	-0.28(-0.65%)
Jul 02, 2004	43.24	43.64	43.05	43.64	290,676	+0.72(+1.68%)
Jul 01, 2004	42.51	42.93	42.37	42.92	372,409	-0.06(-0.15%)
Jun 30, 2004	42.26	43.14	42.26	42.98	456,686	+0.57(+1.35%)
Jun 29, 2004	43.05	43.05	42.41	42.41	234,862	-0.73(-1.69%)
Jun 28, 2004	42.98	43.53	42.98	43.14	297,514	-0.39(-0.90%)
Jun 25, 2004	43.35	43.55	43.30	43.53	557,183	+0.19(+0.44%)
Jun 24, 2004	43.59	43.85	43.20	43.34	345,854	-0.09(-0.22%)
Jun 23, 2004	43.32	43.44	43.11	43.44	257,760	+0.08(+0.19%)
Jun 22, 2004	43.24	43.43	43.17	43.35	270,163	+0.09(+0.20%)
Jun 21, 2004	42.86	43.27	42.79	43.27	165,691	+0.66(+1.55%)
Jun 18, 2004	42.90	42.94	42.48	42.61	329,634	-0.28(-0.66%)
Jun 17, 2004	42.13	43.59	41.91	42.89	498,825	+0.75(+1.79%)
Jun 16, 2004	41.86	42.39	41.62	42.13	177,777	+0.16(+0.37%)
Jun 15, 2004	41.07	41.98	41.07	41.98	307,213	+0.97(+2.38%)
Jun 14, 2004	41.13	41.19	40.42	41.00	397,374	-0.25(-0.59%)
Jun 10, 2004	41.25	41.34	40.75	41.25	274,616	+0.09(+0.21%)
Jun 09, 2004	41.47	41.82	41.13	41.16	142,476	-0.40(-0.95%)
Jun 08, 2004	41.22	41.56	41.06	41.56	208,148	+0.25(+0.59%)
Jun 07, 2004	41.19	41.35	40.97	41.31	136,910	+0.03(+0.06%)
Jun 04, 2004	41.19	41.51	41.09	41.29	229,933	+0.16(+0.38%)
Jun 03, 2004	41.66	41.74	41.13	41.13	170,780	-0.53(-1.28%)
Jun 02, 2004	41.19	41.69	41.10	41.66	164,101	+0.50(+1.22%)
Jun 01, 2004	41.23	41.30	40.59	41.16	280,499	-0.06(-0.15%)
May 28, 2004	40.94	41.33	40.94	41.22	231,841	+0.40(+0.97%)
May 27, 2004	40.91	41.00	40.30	40.83	266,029	+0.25(+0.60%)
May 26, 2004	39.60	40.68	39.27	40.58	413,593	+0.98(+2.48%)
May 25, 2004	39.84	40.28	39.37	39.60	599,957	-0.13(-0.33%)
May 24, 2004	40.19	40.75	39.45	39.73	306,895	-0.31(-0.77%)
May 21, 2004	40.09	40.51	39.75	40.04	529,196	+0.21(+0.54%)
May 20, 2004	39.14	40.12	39.07	39.83	384,812	+1.26(+3.28%)
May 19, 2004	39.68	40.27	38.56	38.56	232,159	-0.96(-2.43%)
May 18, 2004	39.18	39.61	39.15	39.52	256,647	+0.38(+0.96%)
May 17, 2004	39.18	39.62	38.52	39.15	283,838	-0.13(-0.32%)
May 14, 2004	38.93	39.82	38.73	39.27	166,010	+0.40(+1.04%)
May 13, 2004	38.98	39.40	38.87	38.87	276,524	-0.11(-0.29%)
May 12, 2004	39.12	39.27	38.46	38.98	266,506	-0.22(-0.56%)
May 11, 2004	39.42	39.93	39.16	39.20	395,625	+0.28(+0.73%)
May 10, 2004	39.19	39.37	38.29	38.92	388,946	-0.26(-0.66%)
May 07, 2004	39.30	39.56	39.18	39.18	325,818	-0.42(-1.06%)
May 06, 2004	39.34	40.19	38.79	39.60	223,413	+0.26(+0.67%)
May 05, 2004	39.52	40.32	39.27	39.34	316,277	-0.09(-0.24%)
May 04, 2004	39.24	39.91	39.14	39.43	448,258	+0.19(+0.48%)

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.