Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	48.82	49.36	48.79	49.17	6,212,556	+0.17(+0.35%)
Jul 29, 2004	48.71	49.26	48.70	49.00	7,494,200	+0.52(+1.07%)
Jul 28, 2004	48.50	48.73	47.94	48.48	11,626,873	-0.02(-0.04%)
Jul 27, 2004	48.34	48.74	48.26	48.50	7,257,278	+0.45(+0.93%)
Jul 26, 2004	47.92	48.33	47.73	48.05	7,999,208	+0.14(+0.28%)
Jul 23, 2004	48.40	48.60	47.72	47.92	7,630,722	-0.68(-1.41%)
Jul 22, 2004	48.00	48.79	47.82	48.60	10,575,777	+0.43(+0.89%)
Jul 21, 2004	48.99	49.19	48.17	48.17	9,799,141	-0.60(-1.23%)
Jul 20, 2004	48.36	48.84	48.17	48.77	10,006,846	+0.60(+1.24%)
Jul 19, 2004	47.72	48.48	47.66	48.17	11,679,641	+0.58(+1.21%)
Jul 16, 2004	48.60	48.84	47.60	47.60	18,488,750	+0.15(+0.31%)
Jul 15, 2004	47.51	47.79	47.22	47.45	12,548,177	-0.06(-0.13%)
Jul 14, 2004	47.91	48.14	47.31	47.51	11,153,030	-0.63(-1.31%)
Jul 13, 2004	48.51	48.62	48.12	48.14	10,626,065	+0.65(+1.37%)
Jul 12, 2004	47.44	48.14	47.11	47.49	10,640,585	+0.12(+0.25%)
Jul 09, 2004	47.66	47.72	47.16	47.38	11,678,224	+0.14(+0.29%)
Jul 08, 2004	48.00	48.01	47.20	47.24	13,331,718	-0.96(-1.99%)
Jul 07, 2004	48.17	48.53	48.03	48.20	10,052,884	-0.20(-0.41%)
Jul 06, 2004	48.85	48.98	48.08	48.40	11,346,923	-0.76(-1.54%)
Jul 02, 2004	49.39	49.44	48.91	49.16	5,089,922	-0.26(-0.53%)
Jul 01, 2004	49.86	49.95	48.89	49.41	9,019,849	-0.37(-0.74%)
Jun 30, 2004	49.87	49.98	49.53	49.78	8,364,861	-0.08(-0.16%)
Jun 29, 2004	49.90	49.97	49.64	49.86	7,781,941	-0.24(-0.47%)
Jun 28, 2004	50.66	50.77	49.90	50.10	7,832,229	-0.47(-0.94%)
Jun 25, 2004	50.80	50.96	50.23	50.57	9,924,330	-0.25(-0.49%)
Jun 24, 2004	50.98	51.35	50.74	50.82	7,205,750	-0.45(-0.88%)
Jun 23, 2004	50.88	51.30	50.74	51.27	7,710,935	+0.43(+0.86%)
Jun 22, 2004	50.42	50.96	50.34	50.84	7,347,230	+0.30(+0.59%)
Jun 21, 2004	51.05	51.07	50.44	50.54	6,805,568	-0.32(-0.63%)
Jun 18, 2004	50.94	51.28	50.77	50.86	11,457,947	-0.21(-0.42%)
Jun 17, 2004	51.11	51.14	50.87	51.08	7,401,945	+0.03(+0.07%)
Jun 16, 2004	50.97	51.35	50.88	51.04	5,570,140	-0.09(-0.18%)
Jun 15, 2004	51.10	51.51	50.96	51.13	7,982,917	+0.27(+0.52%)
Jun 14, 2004	50.86	51.15	50.61	50.87	7,297,827	-0.22(-0.43%)
Jun 10, 2004	50.96	51.25	50.76	51.09	6,142,081	+0.21(+0.41%)
Jun 09, 2004	50.77	51.14	50.72	50.88	9,266,864	+0.03(+0.06%)
Jun 08, 2004	50.06	51.11	49.92	50.85	9,562,396	+0.79(+1.58%)
Jun 07, 2004	50.12	50.26	49.70	50.06	7,551,217	+0.61(+1.23%)
Jun 04, 2004	49.67	49.97	49.41	49.45	6,734,740	+0.12(+0.24%)
Jun 03, 2004	49.61	49.75	49.33	49.33	5,332,510	-0.36(-0.72%)
Jun 02, 2004	50.06	50.06	49.64	49.69	6,928,102	-0.08(-0.16%)
Jun 01, 2004	49.70	49.97	49.30	49.77	8,648,707	-0.27(-0.53%)
May 28, 2004	49.97	50.18	49.84	50.03	5,673,019	+0.00(+0.00%)
May 27, 2004	50.12	50.31	49.69	50.03	7,250,372	+0.14(+0.27%)
May 26, 2004	50.06	50.18	49.72	49.90	7,628,597	-0.20(-0.39%)
May 25, 2004	48.99	50.22	48.88	50.09	9,487,672	+0.90(+1.84%)
May 24, 2004	49.56	49.61	48.88	49.19	6,689,941	-0.02(-0.03%)
May 21, 2004	49.47	49.80	49.08	49.21	9,083,772	-0.16(-0.33%)
May 20, 2004	49.17	49.67	49.16	49.37	7,138,640	+0.21(+0.43%)
May 19, 2004	49.36	50.19	48.85	49.16	13,159,605	+0.56(+1.15%)
May 18, 2004	48.61	48.84	48.57	48.60	7,793,097	+0.30(+0.62%)
May 17, 2004	48.17	48.58	48.09	48.30	10,093,079	-0.50(-1.02%)
May 14, 2004	48.94	49.33	48.61	48.80	9,203,826	-0.44(-0.89%)
May 13, 2004	49.01	49.36	48.71	49.24	8,337,238	+0.21(+0.44%)
May 12, 2004	49.27	49.27	48.07	49.03	14,955,111	-0.18(-0.37%)
May 11, 2004	49.25	49.78	49.03	49.21	11,642,456	+0.14(+0.29%)
May 10, 2004	49.47	49.75	48.78	49.06	11,850,338	-0.74(-1.49%)
May 07, 2004	49.56	50.49	49.48	49.80	9,574,968	-0.10(-0.19%)
May 06, 2004	49.75	50.32	49.47	49.90	7,647,898	-0.34(-0.67%)
May 05, 2004	50.69	50.69	49.99	50.24	7,795,221	-0.02(-0.04%)
May 04, 2004	49.71	50.68	49.70	50.26	9,653,588	+0.55(+1.11%)

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.