Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.31	32.31	31.81	31.98	711,233	-0.27(-0.84%)
Jul 29, 2004	31.47	32.38	31.47	32.25	973,502	+0.79(+2.50%)
Jul 28, 2004	32.16	32.19	31.19	31.47	1,201,184	-0.62(-1.95%)
Jul 27, 2004	31.56	32.20	31.51	32.09	812,273	+0.51(+1.60%)
Jul 26, 2004	31.47	31.84	31.36	31.58	1,166,324	+0.22(+0.70%)
Jul 23, 2004	31.65	31.76	30.90	31.36	2,412,990	-0.21(-0.67%)
Jul 22, 2004	32.50	32.70	31.58	31.58	2,488,430	-0.92(-2.83%)
Jul 21, 2004	33.05	33.38	32.43	32.50	977,996	-0.40(-1.23%)
Jul 20, 2004	32.28	33.41	32.28	32.90	2,622,288	+0.22(+0.67%)
Jul 19, 2004	32.92	32.94	32.27	32.68	1,007,273	-0.24(-0.74%)
Jul 16, 2004	33.69	33.74	32.92	32.92	541,833	-0.79(-2.33%)
Jul 15, 2004	32.81	33.78	32.56	33.71	1,336,132	+0.90(+2.73%)
Jul 14, 2004	34.07	34.07	32.16	32.81	1,843,241	-1.32(-3.87%)
Jul 13, 2004	34.12	34.37	33.93	34.13	419,277	-0.07(-0.21%)
Jul 12, 2004	34.25	34.48	33.91	34.21	367,123	-0.02(-0.06%)
Jul 09, 2004	34.37	34.37	33.93	34.23	623,673	-0.06(-0.17%)
Jul 08, 2004	34.60	35.11	34.21	34.29	922,301	-0.32(-0.91%)
Jul 07, 2004	35.25	35.73	34.50	34.60	1,675,203	-0.69(-1.96%)
Jul 06, 2004	35.65	35.84	35.29	35.29	482,461	-0.42(-1.17%)
Jul 02, 2004	35.99	36.03	35.44	35.71	721,718	-0.49(-1.36%)
Jul 01, 2004	37.28	37.28	36.20	36.20	986,166	-1.08(-2.90%)
Jun 30, 2004	37.23	37.35	36.88	37.28	781,498	+0.05(+0.14%)
Jun 29, 2004	37.17	37.56	37.01	37.23	1,129,965	+0.18(+0.48%)
Jun 28, 2004	36.94	37.44	36.86	37.06	1,277,986	+0.41(+1.12%)
Jun 25, 2004	36.64	37.31	36.36	36.64	1,264,505	+0.01(+0.04%)
Jun 24, 2004	36.06	36.66	35.76	36.63	875,594	+0.65(+1.80%)
Jun 23, 2004	36.06	36.37	35.82	35.98	506,428	+0.01(+0.02%)
Jun 22, 2004	35.62	36.11	35.62	35.98	1,185,252	+0.32(+0.91%)
Jun 21, 2004	36.28	36.29	35.64	35.65	490,632	-0.70(-1.92%)
Jun 18, 2004	35.84	36.35	35.84	36.35	748,953	+0.19(+0.53%)
Jun 17, 2004	36.13	36.34	35.88	36.16	871,372	-0.11(-0.30%)
Jun 16, 2004	36.08	36.34	35.72	36.27	398,987	+0.19(+0.53%)
Jun 15, 2004	35.76	36.25	35.76	36.08	897,381	+0.77(+2.18%)
Jun 14, 2004	35.62	35.85	35.19	35.31	229,724	-0.27(-0.76%)
Jun 10, 2004	35.74	35.90	35.37	35.58	209,298	-0.18(-0.51%)
Jun 09, 2004	35.98	36.09	35.69	35.76	520,045	+0.11(+0.31%)
Jun 08, 2004	35.76	35.84	35.52	35.65	436,980	-0.13(-0.37%)
Jun 07, 2004	35.29	35.90	35.21	35.79	473,065	+0.55(+1.56%)
Jun 04, 2004	34.88	35.39	34.74	35.23	415,464	+0.59(+1.72%)
Jun 03, 2004	35.58	35.58	34.64	34.64	500,028	-0.98(-2.74%)
Jun 02, 2004	35.32	35.83	35.32	35.62	782,996	+0.42(+1.19%)
Jun 01, 2004	35.00	35.22	34.83	35.20	636,473	+0.13(+0.38%)
May 28, 2004	35.13	35.18	34.81	35.07	240,618	-0.08(-0.23%)
May 27, 2004	35.09	35.24	34.63	35.15	704,424	+0.04(+0.13%)
May 26, 2004	34.40	35.18	34.40	35.10	774,417	+0.66(+1.92%)
May 25, 2004	33.74	34.49	33.67	34.44	610,464	+0.57(+1.69%)
May 24, 2004	33.85	34.01	33.71	33.87	483,687	+0.09(+0.26%)
May 21, 2004	33.78	34.07	33.71	33.78	167,629	+0.00(+0.00%)
May 20, 2004	33.78	33.90	33.67	33.78	369,438	-0.02(-0.07%)
May 19, 2004	34.31	34.46	33.80	33.80	556,948	-0.32(-0.95%)
May 18, 2004	34.11	34.29	33.82	34.13	468,163	+0.21(+0.63%)
May 17, 2004	34.37	34.38	33.66	33.91	665,751	-0.60(-1.74%)
May 14, 2004	35.07	35.07	34.47	34.51	456,861	-0.67(-1.90%)
May 13, 2004	35.25	35.35	34.98	35.18	498,802	-0.03(-0.08%)
May 12, 2004	35.25	35.26	34.55	35.21	612,371	-0.11(-0.31%)
May 11, 2004	34.96	35.33	34.70	35.32	737,923	+0.32(+0.92%)
May 10, 2004	35.35	35.35	34.45	35.00	1,254,292	-0.35(-0.98%)
May 07, 2004	35.62	36.02	35.25	35.34	1,028,789	-0.23(-0.66%)
May 06, 2004	35.21	35.80	34.96	35.58	1,236,317	+0.29(+0.83%)
May 05, 2004	35.07	35.42	34.85	35.29	424,588	+0.26(+0.75%)
May 04, 2004	35.03	35.40	34.74	35.02	579,281	-0.19(-0.54%)

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.