Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.99	33.12	32.19	32.60	11,915,540	-0.48(-1.46%)
Jul 29, 2004	33.36	33.37	32.81	33.08	7,861,405	-0.33(-0.97%)
Jul 28, 2004	33.16	33.47	32.89	33.40	10,091,660	-0.28(-0.84%)
Jul 27, 2004	33.20	33.68	33.15	33.68	8,124,108	+0.48(+1.45%)
Jul 26, 2004	32.89	33.22	32.65	33.20	7,889,084	+0.39(+1.20%)
Jul 23, 2004	34.98	34.98	32.51	32.81	9,851,196	-0.56(-1.67%)
Jul 22, 2004	33.25	33.61	33.15	33.36	7,279,843	+0.09(+0.26%)
Jul 21, 2004	34.00	34.05	33.19	33.28	11,426,452	-0.79(-2.31%)
Jul 20, 2004	34.31	34.36	33.91	34.06	8,153,386	-0.11(-0.33%)
Jul 19, 2004	34.69	34.69	34.13	34.18	7,149,932	-0.26(-0.76%)
Jul 16, 2004	34.70	34.74	34.38	34.44	8,879,899	+0.06(+0.16%)
Jul 15, 2004	34.43	34.60	34.35	34.38	8,867,420	-0.04(-0.13%)
Jul 14, 2004	34.11	34.50	34.11	34.43	7,702,696	+0.11(+0.33%)
Jul 13, 2004	34.10	34.34	34.10	34.31	5,634,511	+0.01(+0.04%)
Jul 12, 2004	34.25	34.39	33.98	34.30	7,881,244	+0.10(+0.29%)
Jul 09, 2004	34.04	34.31	34.04	34.20	6,491,895	+0.11(+0.31%)
Jul 08, 2004	34.03	34.43	33.98	34.10	8,382,811	+0.08(+0.24%)
Jul 07, 2004	33.85	34.13	33.81	34.01	6,972,184	+0.17(+0.50%)
Jul 06, 2004	33.91	34.22	33.78	33.85	8,388,731	-0.11(-0.33%)
Jul 02, 2004	33.93	34.12	33.75	33.96	6,820,674	+0.05(+0.15%)
Jul 01, 2004	34.10	34.28	33.75	33.91	10,714,339	-0.12(-0.35%)
Jun 30, 2004	34.24	34.28	33.89	34.03	10,365,402	-0.26(-0.75%)
Jun 29, 2004	34.03	34.41	34.02	34.28	7,504,149	+0.16(+0.46%)
Jun 28, 2004	34.48	34.49	33.93	34.13	10,056,302	-0.09(-0.27%)
Jun 25, 2004	34.61	34.63	33.94	34.22	15,104,452	-0.34(-0.98%)
Jun 24, 2004	34.82	34.90	34.54	34.56	9,479,860	-0.42(-1.20%)
Jun 23, 2004	35.03	35.06	34.66	34.98	8,429,209	+0.04(+0.11%)
Jun 22, 2004	35.21	35.21	34.72	34.94	10,493,713	+0.25(+0.72%)
Jun 21, 2004	34.43	35.03	34.42	34.69	10,158,695	+17.47(+101.47%)
Jun 18, 2004	17.25	17.42	17.18	17.22	32,506,994	-0.03(-0.16%)
Jun 17, 2004	17.37	17.39	17.25	17.25	9,039,729	-0.13(-0.73%)
Jun 16, 2004	17.34	17.40	17.32	17.37	5,774,022	+0.02(+0.13%)
Jun 15, 2004	17.28	17.44	17.26	17.35	10,777,535	+0.08(+0.45%)
Jun 14, 2004	17.19	17.28	17.19	17.27	7,751,813	+0.00(+0.02%)
Jun 10, 2004	17.31	17.31	17.15	17.27	9,694,406	-0.04(-0.22%)
Jun 09, 2004	17.20	17.34	17.19	17.31	8,319,775	+0.07(+0.43%)
Jun 08, 2004	17.09	17.24	17.08	17.23	9,736,323	+0.12(+0.72%)
Jun 07, 2004	16.92	17.11	16.87	17.11	7,066,737	+0.25(+1.51%)
Jun 04, 2004	16.95	16.95	16.82	16.86	7,068,017	-0.01(-0.07%)
Jun 03, 2004	16.99	17.06	16.87	16.87	6,754,758	-0.13(-0.79%)
Jun 02, 2004	17.01	17.06	16.97	17.00	8,734,789	+0.03(+0.19%)
Jun 01, 2004	16.80	16.99	16.80	16.97	8,222,822	+0.12(+0.72%)
May 28, 2004	16.92	16.95	16.84	16.85	6,285,989	-0.12(-0.70%)
May 27, 2004	16.83	16.99	16.82	16.97	9,722,884	+0.15(+0.91%)
May 26, 2004	16.72	16.87	16.72	16.81	9,032,689	-0.02(-0.15%)
May 25, 2004	16.56	16.87	16.56	16.84	9,718,404	+0.25(+1.50%)
May 24, 2004	16.71	16.79	16.57	16.59	9,173,160	-0.12(-0.69%)
May 21, 2004	16.70	16.90	16.66	16.71	12,409,748	+0.03(+0.21%)
May 20, 2004	16.42	16.73	16.42	16.67	8,705,030	+0.19(+1.15%)
May 19, 2004	16.57	16.62	16.48	16.48	8,345,694	-0.09(-0.55%)
May 18, 2004	16.60	16.64	16.50	16.57	10,437,077	-0.03(-0.21%)
May 17, 2004	16.54	16.74	16.53	16.61	11,153,190	-0.02(-0.12%)
May 14, 2004	16.49	16.67	16.38	16.63	10,587,467	+0.17(+1.04%)
May 13, 2004	16.59	16.64	16.38	16.46	9,465,301	-0.13(-0.78%)
May 12, 2004	16.56	16.61	16.39	16.59	11,082,155	+0.01(+0.06%)
May 11, 2004	16.59	16.63	16.37	16.58	11,703,874	+0.06(+0.39%)
May 10, 2004	16.68	16.80	16.49	16.51	12,348,952	-0.16(-0.98%)
May 07, 2004	16.80	17.01	16.67	16.68	14,315,543	-0.17(-0.98%)
May 06, 2004	16.64	16.85	16.62	16.84	10,819,132	+0.15(+0.91%)
May 05, 2004	16.63	16.74	16.61	16.69	8,967,093	+0.08(+0.48%)
May 04, 2004	16.61	16.72	16.50	16.61	11,101,354	-0.08(-0.46%)

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.