Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.47	35.68	35.46	35.56	37,128	+0.04(+0.12%)
Jul 29, 2004	35.95	35.95	35.43	35.52	120,427	-0.46(-1.28%)
Jul 28, 2004	35.84	36.01	35.50	35.98	141,252	-0.01(-0.02%)
Jul 27, 2004	35.92	36.14	35.85	35.98	66,173	+0.07(+0.20%)
Jul 26, 2004	35.95	36.05	35.69	35.91	88,916	-0.11(-0.30%)
Jul 23, 2004	36.57	36.57	35.77	36.02	171,119	-0.48(-1.32%)
Jul 22, 2004	36.68	36.71	36.35	36.50	62,337	-0.28(-0.75%)
Jul 21, 2004	37.37	37.52	36.78	36.78	45,348	-0.59(-1.58%)
Jul 20, 2004	37.41	37.51	37.25	37.37	96,040	-0.02(-0.06%)
Jul 19, 2004	37.44	37.58	37.22	37.39	76,311	-0.08(-0.21%)
Jul 16, 2004	37.88	37.88	37.38	37.47	105,083	-0.15(-0.41%)
Jul 15, 2004	37.85	37.85	37.55	37.63	36,306	-0.18(-0.46%)
Jul 14, 2004	37.63	37.98	37.63	37.80	93,574	+0.00(+0.00%)
Jul 13, 2004	37.92	37.92	37.66	37.80	51,788	+0.02(+0.06%)
Jul 12, 2004	37.81	37.98	37.61	37.78	142,485	-0.13(-0.35%)
Jul 09, 2004	37.92	37.95	37.77	37.91	85,902	+0.17(+0.44%)
Jul 08, 2004	37.63	38.05	37.63	37.74	63,159	-0.01(-0.02%)
Jul 07, 2004	37.95	37.95	37.71	37.75	53,706	-0.17(-0.44%)
Jul 06, 2004	37.95	38.03	37.82	37.92	79,052	+0.04(+0.10%)
Jul 02, 2004	38.06	38.17	37.84	37.88	51,514	-0.18(-0.48%)
Jul 01, 2004	38.39	38.46	37.90	38.06	176,736	-0.22(-0.57%)
Jun 30, 2004	38.25	38.34	37.98	38.28	152,212	+0.13(+0.34%)
Jun 29, 2004	38.17	38.27	38.06	38.15	289,218	+0.03(+0.08%)
Jun 28, 2004	37.95	38.36	37.95	38.12	177,010	+0.26(+0.69%)
Jun 25, 2004	38.15	38.25	37.85	37.86	85,080	-0.48(-1.26%)
Jun 24, 2004	38.17	38.39	38.17	38.34	188,930	-0.18(-0.45%)
Jun 23, 2004	38.39	38.52	38.17	38.52	64,803	+0.09(+0.23%)
Jun 22, 2004	38.17	38.48	38.01	38.43	29,867	+0.23(+0.59%)
Jun 21, 2004	38.25	38.36	38.10	38.20	141,663	+0.01(+0.04%)
Jun 18, 2004	38.03	38.33	37.99	38.19	164,817	+0.04(+0.11%)
Jun 17, 2004	38.21	38.36	38.14	38.14	51,788	-0.23(-0.61%)
Jun 16, 2004	38.17	38.39	38.17	38.38	53,706	+0.20(+0.54%)
Jun 15, 2004	38.28	38.41	38.12	38.17	86,039	+0.14(+0.36%)
Jun 14, 2004	38.10	38.25	38.01	38.03	30,278	-0.22(-0.57%)
Jun 10, 2004	38.36	38.36	38.14	38.25	35,073	-0.07(-0.17%)
Jun 09, 2004	38.54	38.54	38.28	38.32	55,761	-0.08(-0.21%)
Jun 08, 2004	38.32	38.49	38.21	38.40	62,200	+0.01(+0.04%)
Jun 07, 2004	37.88	38.39	37.88	38.39	187,834	+0.50(+1.33%)
Jun 04, 2004	38.17	38.20	37.87	37.88	140,841	-0.11(-0.29%)
Jun 03, 2004	38.06	38.17	37.89	37.99	256,747	-0.18(-0.48%)
Jun 02, 2004	37.95	38.22	37.91	38.17	63,296	+0.23(+0.60%)
Jun 01, 2004	37.70	37.95	37.63	37.95	282,641	+0.19(+0.50%)
May 28, 2004	37.85	37.90	37.74	37.76	35,621	-0.12(-0.33%)
May 27, 2004	37.49	37.93	37.49	37.88	79,737	+0.36(+0.97%)
May 26, 2004	37.37	37.55	37.26	37.52	68,913	+0.09(+0.25%)
May 25, 2004	36.79	37.42	36.64	37.42	119,194	+0.71(+1.93%)
May 24, 2004	37.18	37.18	36.68	36.71	51,376	-0.26(-0.71%)
May 21, 2004	37.01	37.31	36.98	36.98	62,337	-0.13(-0.35%)
May 20, 2004	36.86	37.17	36.80	37.11	39,457	+0.20(+0.53%)
May 19, 2004	37.25	37.29	36.81	36.91	82,888	-0.22(-0.59%)
May 18, 2004	37.04	37.18	36.90	37.13	46,444	+0.12(+0.34%)
May 17, 2004	36.93	37.12	36.75	37.01	69,598	-0.19(-0.51%)
May 14, 2004	37.08	37.33	36.73	37.20	260,721	+0.27(+0.73%)
May 13, 2004	37.30	37.30	36.88	36.93	57,131	-0.31(-0.82%)
May 12, 2004	37.44	37.44	36.68	37.23	156,597	-0.35(-0.93%)
May 11, 2004	37.44	37.58	37.26	37.58	179,887	+0.16(+0.43%)
May 10, 2004	37.74	37.99	37.33	37.42	203,863	-0.51(-1.35%)
May 07, 2004	38.43	38.53	37.93	37.93	297,027	-0.57(-1.48%)
May 06, 2004	38.39	38.50	38.22	38.50	142,348	+0.01(+0.04%)
May 05, 2004	38.39	38.50	38.25	38.49	39,731	+0.08(+0.21%)
May 04, 2004	38.47	38.58	38.15	38.41	337,992	-0.04(-0.09%)

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.