Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	49.15	49.15	48.71	48.77	60,900	-0.21(-0.43%)
Jul 29, 2004	48.13	49.05	48.11	48.98	108,500	-0.18(-0.37%)
Jul 28, 2004	49.04	49.43	48.86	49.16	79,100	+0.12(+0.24%)
Jul 27, 2004	48.17	49.05	48.17	49.04	112,200	+0.84(+1.74%)
Jul 26, 2004	48.70	48.70	47.95	48.20	72,200	-0.43(-0.88%)
Jul 23, 2004	48.97	48.98	48.30	48.63	82,600	-0.03(-0.06%)
Jul 22, 2004	49.10	49.15	48.60	48.66	63,900	-0.43(-0.88%)
Jul 21, 2004	49.00	49.40	48.85	49.09	81,900	+0.06(+0.12%)
Jul 20, 2004	48.70	49.19	48.70	49.03	66,500	+0.16(+0.33%)
Jul 19, 2004	49.00	49.10	48.70	48.87	59,100	-0.12(-0.24%)
Jul 16, 2004	48.81	49.00	48.54	48.99	64,700	+0.31(+0.64%)
Jul 15, 2004	48.35	48.92	48.35	48.68	62,000	+0.27(+0.56%)
Jul 14, 2004	48.38	48.53	48.14	48.41	72,400	+0.37(+0.77%)
Jul 13, 2004	48.44	48.69	47.88	48.04	94,100	-0.20(-0.41%)
Jul 12, 2004	48.06	48.58	47.91	48.24	78,300	+0.15(+0.31%)
Jul 09, 2004	47.65	48.09	47.54	48.09	68,700	+0.44(+0.92%)
Jul 08, 2004	48.00	48.47	47.65	47.65	130,000	-0.35(-0.73%)
Jul 07, 2004	47.98	48.24	47.70	48.00	90,700	+0.19(+0.40%)
Jul 06, 2004	47.35	48.12	47.30	47.81	104,300	+0.79(+1.68%)
Jul 02, 2004	46.65	47.04	46.50	47.02	99,600	+0.56(+1.21%)
Jul 01, 2004	46.31	46.67	46.22	46.46	82,900	+0.16(+0.35%)
Jun 30, 2004	45.87	46.30	45.83	46.30	81,100	+0.63(+1.38%)
Jun 29, 2004	45.95	46.04	45.51	45.67	102,700	-0.23(-0.50%)
Jun 28, 2004	45.98	46.34	45.81	45.90	62,500	+0.07(+0.15%)
Jun 25, 2004	45.90	46.15	45.70	45.83	55,800	-0.32(-0.69%)
Jun 24, 2004	45.90	46.44	45.90	46.15	88,600	+0.25(+0.54%)
Jun 23, 2004	45.55	46.03	45.05	45.90	79,400	+0.21(+0.46%)
Jun 22, 2004	46.25	46.30	45.38	45.69	82,100	-0.59(-1.27%)
Jun 21, 2004	46.25	46.28	46.11	46.28	45,600	+0.18(+0.39%)
Jun 18, 2004	46.20	46.27	45.85	46.10	46,000	+0.05(+0.11%)
Jun 17, 2004	45.78	46.18	45.60	46.05	64,900	+0.40(+0.88%)
Jun 16, 2004	45.00	45.65	44.93	45.65	55,300	+0.68(+1.51%)
Jun 15, 2004	44.60	45.10	44.52	44.97	82,400	+0.37(+0.83%)
Jun 14, 2004	45.11	45.33	44.60	44.60	60,200	-0.70(-1.55%)
Jun 10, 2004	45.35	45.48	45.11	45.30	46,600	-0.02(-0.04%)
Jun 09, 2004	45.50	45.52	45.02	45.32	47,500	-0.20(-0.44%)
Jun 08, 2004	45.45	45.79	45.45	45.52	50,300	-0.03(-0.07%)
Jun 07, 2004	45.95	46.00	45.39	45.55	67,000	-0.19(-0.42%)
Jun 04, 2004	45.80	45.85	45.55	45.74	61,800	-0.06(-0.13%)
Jun 03, 2004	45.60	45.81	45.42	45.80	69,400	+0.26(+0.57%)
Jun 02, 2004	45.64	45.99	45.42	45.54	85,700	+0.04(+0.09%)
Jun 01, 2004	45.10	45.50	45.05	45.50	84,900	+0.54(+1.20%)
May 28, 2004	45.22	45.22	44.72	44.96	63,200	+0.16(+0.36%)
May 27, 2004	44.64	44.97	44.56	44.80	78,900	+0.36(+0.81%)
May 26, 2004	43.82	44.68	43.75	44.44	68,500	+0.47(+1.07%)
May 25, 2004	44.00	44.70	43.89	43.97	80,000	+0.17(+0.39%)
May 24, 2004	43.65	43.95	43.55	43.80	67,200	+0.13(+0.30%)
May 21, 2004	43.55	43.95	43.47	43.67	63,000	-0.08(-0.18%)
May 20, 2004	43.59	44.00	43.47	43.75	61,800	+0.29(+0.67%)
May 19, 2004	43.40	43.80	43.26	43.46	94,700	-0.06(-0.14%)
May 18, 2004	44.35	44.35	43.50	43.52	88,600	-0.46(-1.05%)
May 17, 2004	45.23	45.23	43.78	43.98	104,100	-0.82(-1.83%)
May 14, 2004	44.45	44.80	44.22	44.80	68,500	+0.60(+1.36%)
May 13, 2004	44.60	44.64	44.06	44.20	98,300	-0.06(-0.14%)
May 12, 2004	44.50	45.25	44.00	44.26	161,800	+0.01(+0.02%)
May 11, 2004	43.00	44.50	42.90	44.25	220,600	+2.43(+5.81%)
May 10, 2004	43.20	43.21	41.35	41.82	260,200	-1.83(-4.19%)
May 07, 2004	44.05	44.65	43.51	43.65	144,900	-0.51(-1.15%)
May 06, 2004	45.20	45.39	43.58	44.16	174,800	-1.04(-2.30%)
May 05, 2004	45.90	45.92	44.96	45.20	137,200	-0.40(-0.88%)
May 04, 2004	43.75	45.64	43.70	45.60	234,900	+1.80(+4.11%)

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.