Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.56	34.61	34.02	34.22	565,000	-0.24(-0.70%)
Jul 29, 2004	34.30	34.82	34.27	34.46	1,349,600	+0.54(+1.59%)
Jul 28, 2004	34.50	34.80	33.75	33.92	1,067,700	+0.46(+1.37%)
Jul 27, 2004	33.43	33.63	32.02	33.46	1,567,500	+0.09(+0.27%)
Jul 26, 2004	33.23	33.37	32.67	33.37	590,100	+0.08(+0.24%)
Jul 23, 2004	33.25	33.49	32.92	33.29	591,400	-0.21(-0.63%)
Jul 22, 2004	34.62	34.62	33.26	33.50	1,415,500	-1.12(-3.24%)
Jul 21, 2004	34.20	35.01	34.20	34.62	1,016,300	+0.61(+1.79%)
Jul 20, 2004	34.16	34.17	33.72	34.01	359,300	-0.16(-0.47%)
Jul 19, 2004	34.00	34.23	33.84	34.17	425,600	-0.02(-0.06%)
Jul 16, 2004	34.50	34.62	34.08	34.19	267,900	-0.07(-0.20%)
Jul 15, 2004	34.93	34.93	34.13	34.26	686,600	-0.67(-1.92%)
Jul 14, 2004	34.92	35.72	34.65	34.93	1,461,200	-0.08(-0.23%)
Jul 13, 2004	33.65	35.08	33.55	35.01	1,564,700	+1.31(+3.89%)
Jul 12, 2004	33.33	33.70	33.19	33.70	457,100	+0.37(+1.11%)
Jul 09, 2004	33.12	33.48	33.12	33.33	363,000	+0.22(+0.66%)
Jul 08, 2004	33.05	33.31	32.80	33.11	324,800	+0.06(+0.18%)
Jul 07, 2004	33.03	33.37	32.96	33.05	493,300	-0.10(-0.30%)
Jul 06, 2004	33.15	33.25	32.95	33.15	308,900	-0.23(-0.69%)
Jul 02, 2004	33.62	33.62	33.02	33.38	316,700	-0.24(-0.71%)
Jul 01, 2004	33.32	33.70	33.11	33.62	843,600	+0.30(+0.90%)
Jun 30, 2004	33.17	33.36	32.94	33.32	447,100	+0.12(+0.36%)
Jun 29, 2004	32.15	33.27	32.10	33.20	776,100	+1.03(+3.20%)
Jun 28, 2004	32.33	32.55	31.97	32.17	471,700	-0.12(-0.37%)
Jun 25, 2004	32.60	32.60	32.00	32.29	878,000	-0.27(-0.83%)
Jun 24, 2004	32.64	32.66	32.40	32.56	499,800	-0.27(-0.82%)
Jun 23, 2004	32.55	32.86	32.14	32.83	372,200	+0.16(+0.49%)
Jun 22, 2004	32.32	32.67	32.11	32.67	528,700	+0.19(+0.58%)
Jun 21, 2004	32.30	32.75	32.25	32.48	640,300	+0.16(+0.50%)
Jun 18, 2004	31.99	32.32	31.88	32.32	560,500	+0.49(+1.54%)
Jun 17, 2004	31.75	31.88	31.65	31.83	377,300	+0.02(+0.06%)
Jun 16, 2004	31.20	31.82	31.20	31.81	430,000	+0.61(+1.96%)
Jun 15, 2004	31.34	31.47	30.95	31.20	688,100	-0.04(-0.13%)
Jun 14, 2004	31.60	31.66	30.97	31.24	530,000	-0.47(-1.48%)
Jun 10, 2004	31.78	31.83	31.61	31.71	356,700	+0.10(+0.32%)
Jun 09, 2004	31.71	32.00	31.60	31.61	512,700	-0.30(-0.94%)
Jun 08, 2004	31.70	32.01	31.46	31.91	412,900	+0.11(+0.35%)
Jun 07, 2004	31.55	31.86	31.55	31.80	795,600	+0.58(+1.86%)
Jun 04, 2004	30.62	31.30	30.62	31.22	791,400	+0.63(+2.06%)
Jun 03, 2004	30.50	30.71	30.40	30.59	740,800	-0.19(-0.62%)
Jun 02, 2004	30.21	30.85	30.21	30.78	739,100	+0.59(+1.95%)
Jun 01, 2004	30.09	30.22	29.86	30.19	663,700	+0.15(+0.50%)
May 28, 2004	30.04	30.11	29.60	30.04	504,800	+0.10(+0.33%)
May 27, 2004	30.00	30.25	29.80	29.94	1,003,300	+0.39(+1.32%)
May 26, 2004	29.72	29.79	29.50	29.55	750,300	-0.10(-0.34%)
May 25, 2004	29.50	29.74	29.35	29.65	684,200	+0.22(+0.75%)
May 24, 2004	29.85	29.96	29.24	29.43	1,079,900	-0.07(-0.24%)
May 21, 2004	29.69	29.94	29.44	29.50	361,200	-0.19(-0.64%)
May 20, 2004	29.67	29.88	29.40	29.69	505,500	-0.08(-0.27%)
May 19, 2004	29.50	30.07	29.47	29.77	569,500	+0.40(+1.36%)
May 18, 2004	29.35	29.72	29.35	29.37	454,700	+0.00(+0.00%)
May 17, 2004	29.85	29.89	29.25	29.37	524,200	-0.67(-2.23%)
May 14, 2004	29.97	30.24	29.60	30.04	609,400	+0.10(+0.33%)
May 13, 2004	30.01	30.10	29.75	29.94	691,300	-0.16(-0.53%)
May 12, 2004	29.73	30.14	29.63	30.10	777,300	-0.09(-0.30%)
May 11, 2004	30.12	30.43	30.06	30.19	642,400	-0.06(-0.20%)
May 10, 2004	31.17	31.17	30.15	30.25	735,400	-0.96(-3.08%)
May 07, 2004	31.39	31.61	31.15	31.21	366,900	-0.38(-1.20%)
May 06, 2004	31.84	32.03	31.49	31.59	474,600	-0.48(-1.50%)
May 05, 2004	31.75	32.09	31.70	32.07	483,100	+0.22(+0.69%)
May 04, 2004	31.86	32.13	31.60	31.85	463,200	-0.16(-0.50%)

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.