Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.76	32.13	31.57	32.13	671,267	+0.29(+0.90%)
Jul 29, 2004	29.88	32.06	29.43	31.84	3,343,949	+3.08(+10.70%)
Jul 28, 2004	28.61	28.84	28.59	28.76	2,051,339	+0.20(+0.69%)
Jul 27, 2004	28.69	28.71	28.44	28.57	859,917	-0.13(-0.46%)
Jul 26, 2004	28.89	29.08	28.53	28.70	667,016	+0.01(+0.03%)
Jul 23, 2004	28.98	29.10	28.41	28.69	738,564	-0.58(-1.97%)
Jul 22, 2004	29.39	29.58	28.61	29.27	1,306,093	-0.30(-1.00%)
Jul 21, 2004	30.05	30.30	29.49	29.56	775,857	-0.28(-0.94%)
Jul 20, 2004	29.54	29.84	29.15	29.84	1,046,502	+0.39(+1.31%)
Jul 19, 2004	30.22	30.23	29.41	29.45	1,129,105	-0.69(-2.29%)
Jul 16, 2004	30.72	30.79	30.11	30.15	1,620,833	-0.50(-1.64%)
Jul 15, 2004	30.89	31.04	30.61	30.65	718,278	-0.16(-0.51%)
Jul 14, 2004	30.79	31.18	30.66	30.80	1,000,949	+0.12(+0.38%)
Jul 13, 2004	30.38	30.86	30.38	30.69	1,606,378	+0.44(+1.44%)
Jul 12, 2004	30.42	30.46	30.16	30.25	709,046	-0.12(-0.41%)
Jul 09, 2004	30.21	30.59	30.21	30.38	776,221	+0.16(+0.55%)
Jul 08, 2004	31.15	31.15	30.20	30.21	1,250,336	-0.94(-3.01%)
Jul 07, 2004	31.28	31.64	30.91	31.15	854,329	-0.06(-0.18%)
Jul 06, 2004	32.06	32.15	31.21	31.21	868,299	-0.82(-2.55%)
Jul 02, 2004	32.35	32.35	31.74	32.02	648,187	-0.25(-0.77%)
Jul 01, 2004	33.30	33.30	32.27	32.27	1,517,580	-1.32(-3.92%)
Jun 30, 2004	33.23	33.66	33.04	33.59	445,811	+0.40(+1.22%)
Jun 29, 2004	33.01	33.41	33.01	33.18	490,878	+0.17(+0.52%)
Jun 28, 2004	33.24	33.49	32.85	33.01	771,241	-0.02(-0.07%)
Jun 25, 2004	32.85	33.22	32.85	33.04	1,049,053	+0.20(+0.60%)
Jun 24, 2004	33.34	33.34	32.77	32.84	1,030,589	-0.58(-1.75%)
Jun 23, 2004	33.42	33.63	33.35	33.42	620,977	-0.07(-0.22%)
Jun 22, 2004	33.78	33.78	33.11	33.50	643,085	-0.29(-0.85%)
Jun 21, 2004	33.83	34.10	33.78	33.78	292,389	-0.24(-0.70%)
Jun 18, 2004	34.29	34.36	33.99	34.02	765,532	-0.40(-1.15%)
Jun 17, 2004	34.00	34.48	33.75	34.42	787,519	+0.43(+1.26%)
Jun 16, 2004	33.92	34.12	33.84	33.99	517,967	+0.07(+0.22%)
Jun 15, 2004	33.63	33.99	33.55	33.92	839,145	+0.29(+0.86%)
Jun 14, 2004	33.60	33.66	33.44	33.63	574,452	+0.02(+0.07%)
Jun 10, 2004	33.51	33.61	33.27	33.60	733,462	+0.02(+0.07%)
Jun 09, 2004	33.67	33.73	33.53	33.58	454,921	-0.09(-0.27%)
Jun 08, 2004	33.83	33.88	33.50	33.67	623,407	-0.12(-0.37%)
Jun 07, 2004	33.09	33.79	33.04	33.79	607,615	+0.91(+2.75%)
Jun 04, 2004	32.81	32.96	32.63	32.89	392,119	+0.26(+0.78%)
Jun 03, 2004	33.26	33.26	32.63	32.63	802,338	-0.72(-2.17%)
Jun 02, 2004	33.03	33.60	32.88	33.36	1,329,902	+0.36(+1.10%)
Jun 01, 2004	33.34	33.34	32.83	32.99	1,297,347	-0.35(-1.04%)
May 28, 2004	33.27	33.55	33.10	33.34	1,734,898	+0.07(+0.20%)
May 27, 2004	33.88	33.88	33.06	33.27	1,225,313	-0.81(-2.37%)
May 26, 2004	33.47	34.33	33.41	34.08	1,272,566	+0.65(+1.95%)
May 25, 2004	32.97	33.51	32.81	33.43	1,275,846	+0.51(+1.55%)
May 24, 2004	32.66	33.03	32.48	32.92	992,932	+0.35(+1.06%)
May 21, 2004	32.93	33.16	32.53	32.57	785,575	-0.26(-0.78%)
May 20, 2004	32.82	33.07	32.63	32.83	633,246	-0.02(-0.05%)
May 19, 2004	32.48	33.62	32.48	32.85	1,163,361	+0.51(+1.58%)
May 18, 2004	31.86	32.41	31.75	32.34	386,167	+0.67(+2.11%)
May 17, 2004	32.56	32.57	31.45	31.67	1,150,484	-1.00(-3.05%)
May 14, 2004	32.53	32.75	32.27	32.67	639,927	+0.14(+0.43%)
May 13, 2004	32.23	32.88	32.23	32.53	1,581,111	-0.25(-0.75%)
May 12, 2004	32.43	32.80	31.48	32.77	1,731,011	+0.40(+1.22%)
May 11, 2004	31.82	32.43	31.82	32.38	786,911	+0.77(+2.42%)
May 10, 2004	31.86	32.02	31.40	31.61	1,847,505	-0.82(-2.54%)
May 07, 2004	33.69	33.71	32.43	32.43	903,770	-1.29(-3.83%)
May 06, 2004	34.57	34.57	33.59	33.73	674,790	-0.91(-2.64%)
May 05, 2004	34.25	34.70	33.96	34.64	624,135	+0.31(+0.91%)
May 04, 2004	34.00	34.58	33.92	34.33	830,521	+0.16(+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.