Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.26	31.12	30.19	30.80	16,283,400	+0.31(+1.02%)
Jul 29, 2004	30.41	30.80	30.00	30.49	18,752,700	+0.79(+2.66%)
Jul 28, 2004	29.88	30.38	28.86	29.70	24,595,600	-0.30(-1.00%)
Jul 27, 2004	28.61	30.22	28.45	30.00	25,607,400	+1.79(+6.35%)
Jul 26, 2004	28.40	28.75	27.58	28.21	21,486,500	+0.02(+0.07%)
Jul 23, 2004	28.90	28.97	28.03	28.19	15,763,200	-1.07(-3.66%)
Jul 22, 2004	27.86	29.32	27.51	29.26	26,114,700	+1.13(+4.02%)
Jul 21, 2004	29.85	30.15	28.10	28.13	19,568,500	-1.26(-4.29%)
Jul 20, 2004	28.25	29.63	28.16	29.39	19,542,200	+1.28(+4.55%)
Jul 19, 2004	28.94	29.00	27.54	28.11	32,028,300	-1.08(-3.70%)
Jul 16, 2004	30.61	30.75	29.15	29.19	18,658,800	-1.06(-3.50%)
Jul 15, 2004	31.00	31.01	30.09	30.25	13,567,200	-0.41(-1.34%)
Jul 14, 2004	29.84	31.15	29.30	30.66	18,763,000	+0.32(+1.05%)
Jul 13, 2004	30.57	30.80	30.01	30.34	19,107,300	+0.08(+0.26%)
Jul 12, 2004	29.82	30.36	29.53	30.26	19,679,800	+0.15(+0.50%)
Jul 09, 2004	30.79	30.98	29.63	30.11	26,474,000	+0.03(+0.10%)
Jul 08, 2004	29.29	31.24	28.99	30.08	87,543,600	-2.52(-7.73%)
Jul 07, 2004	33.08	33.14	32.30	32.60	37,175,600	-0.62(-1.87%)
Jul 06, 2004	33.98	34.00	32.30	33.22	27,505,400	-0.72(-2.12%)
Jul 02, 2004	34.50	34.54	33.57	33.94	16,244,500	-0.36(-1.05%)
Jul 01, 2004	35.14	35.34	34.11	34.30	28,650,500	-2.10(-5.77%)
Jun 30, 2004	35.99	36.51	35.70	36.40	21,593,300	+1.05(+2.97%)
Jun 29, 2004	35.39	35.77	35.08	35.35	15,017,800	-0.13(-0.37%)
Jun 28, 2004	35.10	36.27	34.98	35.48	24,861,400	+0.57(+1.63%)
Jun 25, 2004	34.25	35.36	33.50	34.91	20,601,000	+0.80(+2.35%)
Jun 24, 2004	33.65	34.38	33.64	34.11	16,023,300	+0.14(+0.41%)
Jun 23, 2004	32.54	34.19	32.52	33.97	27,376,300	+1.43(+4.39%)
Jun 22, 2004	31.95	32.55	31.77	32.54	15,235,500	+0.87(+2.75%)
Jun 21, 2004	32.16	32.38	31.56	31.67	12,375,500	-0.40(-1.25%)
Jun 18, 2004	32.06	32.87	31.95	32.07	15,934,700	-0.31(-0.96%)
Jun 17, 2004	32.39	32.53	31.96	32.38	11,659,400	-0.09(-0.28%)
Jun 16, 2004	32.41	32.77	32.07	32.47	11,287,900	+0.37(+1.15%)
Jun 15, 2004	32.05	32.58	31.97	32.10	14,797,500	+0.45(+1.42%)
Jun 14, 2004	32.09	32.24	31.44	31.65	11,773,300	-0.75(-2.31%)
Jun 10, 2004	32.72	32.74	31.86	32.40	17,543,900	+0.08(+0.25%)
Jun 09, 2004	33.01	33.01	32.08	32.32	17,019,900	-0.67(-2.03%)
Jun 08, 2004	32.30	33.00	32.28	32.99	18,316,300	+0.48(+1.48%)
Jun 07, 2004	32.41	32.52	32.03	32.51	18,040,200	+0.64(+2.01%)
Jun 04, 2004	31.86	32.20	31.45	31.87	16,280,500	+0.68(+2.18%)
Jun 03, 2004	31.70	31.81	31.06	31.19	18,513,300	-0.36(-1.14%)
Jun 02, 2004	32.49	32.84	31.49	31.55	30,058,700	-0.93(-2.86%)
Jun 01, 2004	30.56	32.82	30.43	32.48	28,833,600	+1.82(+5.94%)
May 28, 2004	30.49	31.16	30.30	30.66	16,683,600	+0.10(+0.33%)
May 27, 2004	30.36	30.80	30.00	30.56	18,667,800	+0.45(+1.49%)
May 26, 2004	29.82	30.40	29.77	30.11	20,977,200	-0.17(-0.56%)
May 25, 2004	28.95	30.50	28.88	30.28	25,056,800	+0.85(+2.89%)
May 24, 2004	28.84	29.76	28.84	29.43	23,712,000	+0.88(+3.08%)
May 21, 2004	28.30	28.85	28.15	28.55	15,455,500	+0.52(+1.86%)
May 20, 2004	28.14	28.30	27.51	28.03	16,542,600	+0.08(+0.29%)
May 19, 2004	28.61	28.90	27.82	27.95	25,637,700	+0.18(+0.65%)
May 18, 2004	27.63	27.98	27.31	27.77	19,091,400	+0.75(+2.78%)
May 17, 2004	26.35	27.66	26.21	27.02	13,999,000	+0.05(+0.19%)
May 14, 2004	27.54	27.67	26.75	26.97	19,207,400	-0.13(-0.48%)
May 13, 2004	27.18	28.10	26.78	27.10	19,950,200	+0.02(+0.07%)
May 12, 2004	26.66	27.18	25.76	27.08	26,120,100	+0.31(+1.18%)
May 11, 2004	26.17	27.00	26.09	26.77	17,281,100	+1.10(+4.29%)
May 10, 2004	26.12	26.20	25.34	25.66	15,691,600	-0.73(-2.78%)
May 07, 2004	26.23	26.87	26.14	26.40	11,443,100	+0.22(+0.84%)
May 06, 2004	26.55	26.60	25.82	26.18	10,184,200	-0.40(-1.50%)
May 05, 2004	26.48	26.96	26.45	26.58	7,789,700	+0.15(+0.59%)
May 04, 2004	26.17	26.93	26.12	26.43	12,448,600	+0.28(+1.05%)

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.