Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	61.84	62.80	61.84	62.76	614,402	+0.93(+1.50%)
Jul 29, 2004	62.16	62.72	61.61	61.83	766,108	+0.00(+0.00%)
Jul 28, 2004	62.10	62.11	61.36	61.83	694,384	-0.04(-0.07%)
Jul 27, 2004	62.50	62.65	61.43	61.88	720,290	-0.09(-0.14%)
Jul 26, 2004	62.40	63.18	61.96	61.96	832,288	-0.43(-0.69%)
Jul 23, 2004	62.33	62.67	61.76	62.40	457,266	+0.08(+0.13%)
Jul 22, 2004	62.52	62.52	61.66	62.32	598,903	-0.20(-0.33%)
Jul 21, 2004	64.25	64.48	62.45	62.52	944,172	-1.50(-2.35%)
Jul 20, 2004	63.78	64.17	62.75	64.02	1,282,880	+0.47(+0.74%)
Jul 19, 2004	64.48	64.66	63.32	63.56	1,238,646	-1.02(-1.57%)
Jul 16, 2004	66.69	66.69	64.19	64.57	1,919,569	-1.50(-2.27%)
Jul 15, 2004	67.37	67.37	65.75	66.08	1,401,439	-1.30(-1.93%)
Jul 14, 2004	68.07	69.66	66.84	67.37	2,379,550	-1.08(-1.58%)
Jul 13, 2004	66.47	69.79	66.47	68.45	2,221,962	+3.38(+5.19%)
Jul 12, 2004	64.57	65.15	64.39	65.08	424,006	+0.50(+0.78%)
Jul 09, 2004	64.23	64.86	63.95	64.57	351,491	+0.39(+0.61%)
Jul 08, 2004	64.84	65.01	64.13	64.18	320,493	-0.54(-0.83%)
Jul 07, 2004	65.03	65.72	64.57	64.72	556,819	-0.53(-0.81%)
Jul 06, 2004	65.42	65.77	64.63	65.25	469,031	-0.17(-0.26%)
Jul 02, 2004	66.18	66.52	65.41	65.42	731,490	-1.17(-1.75%)
Jul 01, 2004	67.19	67.62	65.94	66.59	430,568	-0.47(-0.70%)
Jun 30, 2004	66.88	67.84	66.79	67.06	862,380	+0.37(+0.56%)
Jun 29, 2004	65.59	66.83	65.28	66.69	815,432	+0.90(+1.37%)
Jun 28, 2004	66.63	67.18	65.66	65.78	376,718	-0.47(-0.71%)
Jun 25, 2004	65.60	66.53	65.54	66.25	1,114,657	+0.59(+0.90%)
Jun 24, 2004	65.85	66.30	65.59	65.66	510,663	-0.42(-0.63%)
Jun 23, 2004	66.30	66.30	65.48	66.08	542,113	-0.22(-0.33%)
Jun 22, 2004	65.94	66.38	65.62	66.30	541,999	+0.26(+0.39%)
Jun 21, 2004	66.62	66.65	65.99	66.04	380,452	-0.42(-0.63%)
Jun 18, 2004	66.25	68.06	65.79	66.46	785,679	-0.34(-0.50%)
Jun 17, 2004	66.31	67.16	65.68	66.79	607,388	+0.61(+0.92%)
Jun 16, 2004	66.37	66.65	66.09	66.18	533,741	-0.10(-0.15%)
Jun 15, 2004	66.69	67.62	66.16	66.28	832,514	-0.19(-0.29%)
Jun 14, 2004	66.03	66.87	66.03	66.47	1,023,362	+0.35(+0.53%)
Jun 10, 2004	65.96	66.61	65.68	66.12	526,501	+0.11(+0.16%)
Jun 09, 2004	66.12	66.60	65.71	66.01	765,994	-0.24(-0.36%)
Jun 08, 2004	66.12	66.33	65.98	66.25	576,617	+0.04(+0.07%)
Jun 07, 2004	65.97	66.74	65.90	66.21	846,882	+0.26(+0.39%)
Jun 04, 2004	65.68	66.40	65.62	65.95	762,487	+0.58(+0.89%)
Jun 03, 2004	64.85	65.54	64.58	65.37	880,028	+0.53(+0.82%)
Jun 02, 2004	64.34	65.39	64.01	64.84	575,033	+0.42(+0.66%)
Jun 01, 2004	64.20	64.48	63.73	64.41	555,575	-0.11(-0.18%)
May 28, 2004	64.68	64.68	64.04	64.53	588,156	-0.07(-0.11%)
May 27, 2004	63.56	64.70	63.38	64.60	1,243,624	+1.79(+2.86%)
May 26, 2004	61.78	63.90	61.48	62.80	1,377,682	+1.20(+1.95%)
May 25, 2004	61.36	61.88	60.46	61.60	1,476,217	+0.07(+0.11%)
May 24, 2004	61.84	62.50	61.24	61.53	488,942	-0.11(-0.19%)
May 21, 2004	61.79	62.04	61.44	61.65	699,362	-0.01(-0.01%)
May 20, 2004	61.66	62.08	61.61	61.66	405,906	-0.01(-0.01%)
May 19, 2004	61.74	62.95	61.43	61.66	1,307,429	+0.31(+0.50%)
May 18, 2004	61.93	62.13	61.17	61.35	863,059	-0.42(-0.69%)
May 17, 2004	62.01	62.49	61.31	61.78	770,746	-0.71(-1.13%)
May 14, 2004	63.08	63.29	62.19	62.49	721,082	-0.42(-0.66%)
May 13, 2004	62.67	63.33	62.01	62.90	782,398	-0.06(-0.10%)
May 12, 2004	63.11	63.19	61.35	62.96	1,470,900	-0.36(-0.57%)
May 11, 2004	63.87	63.87	63.18	63.33	723,911	+0.11(+0.17%)
May 10, 2004	63.90	64.09	62.75	63.22	1,186,155	-0.90(-1.41%)
May 07, 2004	64.36	65.53	64.12	64.12	1,772,614	-0.24(-0.37%)
May 06, 2004	64.71	64.72	63.60	64.36	949,263	-0.53(-0.82%)
May 05, 2004	64.70	65.62	64.66	64.89	1,185,476	+0.50(+0.77%)
May 04, 2004	65.70	65.91	64.15	64.40	1,397,027	-1.46(-2.21%)

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.