Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.95	31.21	30.70	30.76	577,800	-0.12(-0.39%)
Jul 29, 2004	31.35	31.38	30.79	30.88	430,000	-0.41(-1.31%)
Jul 28, 2004	31.08	31.43	30.67	31.29	428,800	+0.17(+0.55%)
Jul 27, 2004	31.15	31.58	30.97	31.12	590,900	-0.02(-0.06%)
Jul 26, 2004	31.45	31.58	31.14	31.14	309,200	-0.46(-1.46%)
Jul 23, 2004	31.88	32.02	31.08	31.60	311,300	-0.28(-0.88%)
Jul 22, 2004	33.06	33.06	31.79	31.88	581,500	-1.14(-3.45%)
Jul 21, 2004	33.40	33.43	32.84	33.02	208,600	-0.28(-0.84%)
Jul 20, 2004	33.33	33.44	33.14	33.30	325,600	+0.07(+0.21%)
Jul 19, 2004	33.00	33.23	32.91	33.23	237,500	+0.23(+0.70%)
Jul 16, 2004	33.04	33.13	32.85	33.00	209,100	+0.07(+0.21%)
Jul 15, 2004	32.54	32.93	32.52	32.93	336,700	+0.39(+1.20%)
Jul 14, 2004	32.25	32.54	32.12	32.54	370,500	+0.33(+1.02%)
Jul 13, 2004	32.16	32.35	31.99	32.21	279,900	-0.32(-0.98%)
Jul 12, 2004	32.37	32.53	32.17	32.53	412,600	+0.26(+0.81%)
Jul 09, 2004	32.51	32.51	31.95	32.27	335,100	-0.24(-0.74%)
Jul 08, 2004	32.98	32.99	32.47	32.51	358,600	-0.47(-1.43%)
Jul 07, 2004	32.65	33.02	32.60	32.98	216,200	+0.43(+1.32%)
Jul 06, 2004	32.66	32.69	32.10	32.55	288,600	-0.11(-0.34%)
Jul 02, 2004	32.00	32.66	32.00	32.66	389,600	+0.83(+2.61%)
Jul 01, 2004	31.82	32.06	31.50	31.83	261,600	+0.02(+0.06%)
Jun 30, 2004	31.50	31.92	31.20	31.81	483,500	+0.70(+2.25%)
Jun 29, 2004	31.98	32.03	31.10	31.11	516,800	-1.13(-3.50%)
Jun 28, 2004	31.65	32.24	31.65	32.24	447,400	+0.52(+1.64%)
Jun 25, 2004	31.93	32.12	31.72	31.72	381,600	-0.16(-0.50%)
Jun 24, 2004	32.10	32.34	31.75	31.88	286,300	-0.16(-0.50%)
Jun 23, 2004	31.60	32.05	31.56	32.04	263,100	+0.19(+0.60%)
Jun 22, 2004	31.85	31.86	31.58	31.85	440,300	-0.10(-0.31%)
Jun 21, 2004	31.80	31.98	31.60	31.95	352,600	+0.15(+0.47%)
Jun 18, 2004	31.51	31.80	31.24	31.80	316,200	+0.29(+0.92%)
Jun 17, 2004	31.14	31.51	31.07	31.51	537,400	+0.37(+1.19%)
Jun 16, 2004	30.90	31.20	30.82	31.14	534,300	-0.09(-0.29%)
Jun 15, 2004	30.84	31.29	30.75	31.23	466,700	+0.39(+1.26%)
Jun 14, 2004	30.80	31.08	30.58	30.84	560,800	-0.76(-2.41%)
Jun 10, 2004	31.80	31.98	31.50	31.60	469,700	-0.20(-0.63%)
Jun 09, 2004	32.00	32.20	31.70	31.80	399,800	-0.35(-1.09%)
Jun 08, 2004	32.37	32.46	32.06	32.15	402,700	-0.02(-0.06%)
Jun 07, 2004	32.06	32.32	31.97	32.17	302,600	+0.11(+0.34%)
Jun 04, 2004	32.35	32.56	32.06	32.06	406,300	-0.14(-0.43%)
Jun 03, 2004	32.50	32.50	32.10	32.20	643,000	-0.20(-0.62%)
Jun 02, 2004	32.00	32.40	32.00	32.40	706,600	+0.59(+1.85%)
Jun 01, 2004	32.36	32.36	31.61	31.81	538,100	-0.55(-1.70%)
May 28, 2004	32.10	32.53	32.10	32.36	1,754,100	+0.41(+1.28%)
May 27, 2004	32.20	32.28	31.74	31.95	675,900	+0.03(+0.09%)
May 26, 2004	31.31	31.93	31.06	31.92	474,200	+0.73(+2.34%)
May 25, 2004	30.81	31.19	30.51	31.19	471,900	+0.61(+1.99%)
May 24, 2004	30.20	30.63	30.15	30.58	464,400	+0.48(+1.59%)
May 21, 2004	30.11	30.44	30.00	30.10	432,700	-0.01(-0.03%)
May 20, 2004	29.45	30.16	29.45	30.11	401,700	+0.66(+2.24%)
May 19, 2004	30.10	30.69	29.43	29.45	481,500	-0.86(-2.84%)
May 18, 2004	29.95	30.31	29.72	30.31	460,300	+0.31(+1.03%)
May 17, 2004	29.32	30.00	28.76	30.00	443,900	+0.68(+2.32%)
May 14, 2004	29.08	29.65	28.95	29.32	332,200	+0.24(+0.83%)
May 13, 2004	29.10	29.65	28.80	29.08	736,100	+0.00(+0.00%)
May 12, 2004	28.99	29.30	28.62	29.08	470,300	-0.37(-1.26%)
May 11, 2004	28.90	29.75	28.85	29.45	693,600	+0.69(+2.40%)
May 10, 2004	29.00	29.00	27.47	28.76	906,100	-0.25(-0.86%)
May 07, 2004	29.80	29.81	29.01	29.01	416,400	-1.06(-3.53%)
May 06, 2004	29.88	30.21	29.20	30.07	472,100	+0.23(+0.77%)
May 05, 2004	30.65	30.65	29.75	29.84	395,500	-0.42(-1.39%)
May 04, 2004	30.07	30.57	30.01	30.26	844,400	+0.19(+0.63%)

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.