Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	56.93	59.12	56.91	59.07	969,889	+2.14(+3.75%)
Jul 29, 2004	56.06	56.95	52.85	56.93	3,136,516	+0.77(+1.36%)
Jul 28, 2004	56.64	56.64	55.23	56.17	263,481	-0.37(-0.65%)
Jul 27, 2004	54.53	56.57	54.53	56.54	374,288	+1.82(+3.32%)
Jul 26, 2004	55.46	56.01	54.42	54.72	213,160	-0.75(-1.34%)
Jul 23, 2004	56.29	56.54	54.86	55.46	236,207	-0.82(-1.47%)
Jul 22, 2004	56.46	56.59	53.66	56.29	1,554,017	-0.35(-0.61%)
Jul 21, 2004	57.58	58.25	56.62	56.64	227,552	-0.32(-0.56%)
Jul 20, 2004	56.84	57.28	56.14	56.95	321,652	+0.21(+0.37%)
Jul 19, 2004	56.51	56.98	56.35	56.75	292,667	+0.34(+0.60%)
Jul 16, 2004	57.63	57.63	56.34	56.41	239,629	-0.51(-0.89%)
Jul 15, 2004	56.89	57.50	56.89	56.91	227,954	+0.02(+0.03%)
Jul 14, 2004	57.38	57.38	56.80	56.89	438,900	-0.24(-0.42%)
Jul 13, 2004	56.85	57.93	56.84	57.13	165,858	+0.06(+0.10%)
Jul 12, 2004	58.57	58.72	56.69	57.07	742,739	-1.68(-2.86%)
Jul 09, 2004	59.52	59.62	58.52	58.75	356,877	-0.67(-1.12%)
Jul 08, 2004	60.36	60.70	59.32	59.42	167,871	-1.10(-1.82%)
Jul 07, 2004	60.26	60.78	60.11	60.52	219,702	+0.26(+0.43%)
Jul 06, 2004	60.61	61.06	59.74	60.26	293,271	-0.32(-0.52%)
Jul 02, 2004	60.78	60.94	60.35	60.58	492,341	+0.05(+0.08%)
Jul 01, 2004	63.19	63.24	60.41	60.53	596,204	-2.24(-3.56%)
Jun 30, 2004	62.20	62.94	62.17	62.77	526,560	+0.67(+1.07%)
Jun 29, 2004	60.61	62.61	60.61	62.10	914,234	+1.42(+2.34%)
Jun 28, 2004	59.37	60.83	58.74	60.68	858,679	+2.55(+4.39%)
Jun 25, 2004	56.72	58.13	56.59	58.13	1,387,253	+1.31(+2.31%)
Jun 24, 2004	56.19	57.26	56.16	56.82	262,374	+0.64(+1.13%)
Jun 23, 2004	55.79	56.50	54.55	56.18	296,592	+0.48(+0.86%)
Jun 22, 2004	56.88	56.88	55.39	55.70	344,297	-0.93(-1.65%)
Jun 21, 2004	57.03	57.14	56.54	56.64	221,111	-0.06(-0.11%)
Jun 18, 2004	56.53	56.97	56.37	56.70	403,575	+0.17(+0.30%)
Jun 17, 2004	55.54	56.69	55.54	56.53	424,811	+0.88(+1.59%)
Jun 16, 2004	55.44	55.74	54.87	55.64	247,579	+0.30(+0.54%)
Jun 15, 2004	55.10	55.88	54.94	55.34	238,723	+0.50(+0.91%)
Jun 14, 2004	56.14	56.22	54.83	54.85	350,939	-1.37(-2.44%)
Jun 10, 2004	56.61	57.43	56.07	56.22	265,393	-0.17(-0.30%)
Jun 09, 2004	56.65	57.03	56.10	56.39	414,545	-0.26(-0.46%)
Jun 08, 2004	56.84	56.84	56.22	56.65	340,875	-0.37(-0.64%)
Jun 07, 2004	55.32	57.11	55.06	57.01	493,046	+2.09(+3.80%)
Jun 04, 2004	56.64	57.58	54.53	54.93	613,615	-0.17(-0.31%)
Jun 03, 2004	55.72	56.14	55.10	55.10	208,530	-0.75(-1.33%)
Jun 02, 2004	57.38	57.83	55.32	55.84	460,639	-0.30(-0.53%)
Jun 01, 2004	55.00	56.31	54.95	56.14	319,036	+1.29(+2.36%)
May 28, 2004	54.75	55.00	54.32	54.85	226,545	+0.20(+0.36%)
May 27, 2004	54.55	55.33	54.38	54.65	290,554	+0.13(+0.24%)
May 26, 2004	54.36	54.79	53.72	54.52	213,864	+0.17(+0.31%)
May 25, 2004	53.66	54.65	52.82	54.35	289,145	+0.86(+1.62%)
May 24, 2004	53.95	54.49	53.14	53.49	119,663	-0.22(-0.41%)
May 21, 2004	53.50	54.57	53.26	53.71	256,335	+0.46(+0.86%)
May 20, 2004	53.31	53.84	52.93	53.25	179,445	-0.11(-0.20%)
May 19, 2004	54.25	54.96	53.06	53.36	329,100	-0.87(-1.61%)
May 18, 2004	54.12	54.49	53.95	54.23	196,956	-0.09(-0.16%)
May 17, 2004	54.47	54.57	53.33	54.32	286,025	-0.40(-0.73%)
May 14, 2004	55.16	55.47	54.18	54.72	224,331	-0.44(-0.79%)
May 13, 2004	54.02	55.34	54.00	55.16	282,804	+0.93(+1.72%)
May 12, 2004	53.97	54.25	52.56	54.22	267,909	+0.25(+0.46%)
May 11, 2004	53.82	54.31	53.71	53.97	312,997	+0.32(+0.59%)
May 10, 2004	54.15	54.15	52.24	53.66	332,723	-0.94(-1.73%)
May 07, 2004	55.84	56.06	54.60	54.60	279,483	-1.15(-2.07%)
May 06, 2004	56.64	56.64	54.90	55.75	389,183	-0.80(-1.42%)
May 05, 2004	55.43	57.12	55.43	56.56	469,395	+1.27(+2.30%)
May 04, 2004	53.83	55.49	53.66	55.28	394,819	+1.45(+2.69%)

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.