Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	67.88	68.11	66.86	67.22	4,890,378	-1.14(-1.67%)
Jul 29, 2004	68.34	68.64	67.90	68.37	4,708,023	+0.75(+1.10%)
Jul 28, 2004	67.28	68.07	66.57	67.62	5,606,414	-0.06(-0.09%)
Jul 27, 2004	66.34	67.83	66.33	67.68	5,420,649	+1.34(+2.02%)
Jul 26, 2004	66.86	67.22	66.03	66.34	4,992,313	-0.40(-0.59%)
Jul 23, 2004	66.17	67.23	66.17	66.74	4,062,436	-0.16(-0.24%)
Jul 22, 2004	66.33	67.46	65.34	66.90	6,406,543	+0.26(+0.39%)
Jul 21, 2004	68.37	69.14	66.62	66.64	5,950,001	-1.74(-2.54%)
Jul 20, 2004	66.51	68.49	66.48	68.37	5,433,636	+1.68(+2.51%)
Jul 19, 2004	66.70	67.18	66.06	66.70	4,340,560	+0.19(+0.29%)
Jul 16, 2004	68.24	68.28	66.43	66.51	4,673,520	-0.82(-1.22%)
Jul 15, 2004	68.76	68.76	67.16	67.33	5,116,025	-1.19(-1.74%)
Jul 14, 2004	68.27	69.73	68.25	68.52	4,524,226	-0.36(-0.52%)
Jul 13, 2004	68.60	69.25	67.99	68.88	4,911,762	-0.23(-0.33%)
Jul 12, 2004	68.64	69.21	67.69	69.11	4,605,039	+0.47(+0.68%)
Jul 09, 2004	69.14	69.35	68.61	68.64	3,304,944	+0.04(+0.06%)
Jul 08, 2004	68.53	69.54	68.47	68.60	4,582,737	-0.43(-0.63%)
Jul 07, 2004	69.82	69.97	68.92	69.04	5,906,052	-1.24(-1.77%)
Jul 06, 2004	70.59	70.86	70.04	70.28	3,415,800	-1.07(-1.51%)
Jul 02, 2004	71.54	71.63	70.51	71.35	4,369,421	-0.03(-0.04%)
Jul 01, 2004	71.78	71.92	70.65	71.38	6,024,780	-0.39(-0.54%)
Jun 30, 2004	71.65	72.30	71.32	71.77	5,425,503	+0.12(+0.17%)
Jun 29, 2004	70.89	71.80	70.72	71.65	4,407,073	+0.56(+0.79%)
Jun 28, 2004	72.53	72.53	70.74	71.09	5,746,788	-0.98(-1.36%)
Jun 25, 2004	71.04	72.30	70.84	72.07	10,831,852	+1.04(+1.46%)
Jun 24, 2004	70.32	71.78	69.94	71.03	7,240,519	+1.12(+1.60%)
Jun 23, 2004	69.36	70.12	69.01	69.91	8,066,887	+0.85(+1.24%)
Jun 22, 2004	67.34	69.49	66.83	69.06	10,822,800	+1.38(+2.04%)
Jun 21, 2004	68.52	68.60	67.54	67.68	4,222,488	-0.30(-0.44%)
Jun 18, 2004	67.84	68.79	67.61	67.98	5,015,402	-0.12(-0.18%)
Jun 17, 2004	68.03	68.34	67.48	68.10	4,592,576	-0.49(-0.71%)
Jun 16, 2004	68.98	69.35	68.14	68.59	5,444,263	-0.18(-0.25%)
Jun 15, 2004	70.26	70.44	68.59	68.76	7,229,631	-1.01(-1.44%)
Jun 14, 2004	70.24	70.24	69.09	69.77	3,992,643	-1.13(-1.59%)
Jun 10, 2004	70.90	70.90	70.23	70.90	2,233,513	+0.01(+0.01%)
Jun 09, 2004	71.66	71.70	70.41	70.89	2,619,212	-0.76(-1.06%)
Jun 08, 2004	71.33	71.73	70.61	71.65	3,869,193	+0.32(+0.45%)
Jun 07, 2004	70.39	71.42	70.17	71.33	4,582,868	+1.57(+2.25%)
Jun 04, 2004	69.75	70.12	69.54	69.76	4,152,170	+0.74(+1.07%)
Jun 03, 2004	69.96	69.97	68.81	69.02	5,542,393	-0.93(-1.33%)
Jun 02, 2004	70.89	70.90	69.86	69.95	5,667,942	-0.94(-1.32%)
Jun 01, 2004	71.50	71.58	69.94	70.89	5,435,998	-0.69(-0.97%)
May 28, 2004	71.11	71.61	70.88	71.58	3,182,412	+0.47(+0.66%)
May 27, 2004	71.80	71.88	70.25	71.11	6,103,494	-0.08(-0.11%)
May 26, 2004	70.91	71.46	70.51	71.19	3,907,632	+0.21(+0.30%)
May 25, 2004	69.92	71.09	69.21	70.97	5,152,496	+1.05(+1.50%)
May 24, 2004	70.47	70.98	69.63	69.92	4,837,902	-0.01(-0.01%)
May 21, 2004	70.60	71.08	69.71	69.93	5,334,981	-0.50(-0.71%)
May 20, 2004	70.93	71.45	70.22	70.43	5,122,453	-0.21(-0.30%)
May 19, 2004	72.22	72.28	70.58	70.65	6,233,372	-0.48(-0.68%)
May 18, 2004	70.97	71.66	70.52	71.13	4,362,862	+0.48(+0.68%)
May 17, 2004	70.74	71.03	69.71	70.65	5,930,585	-1.01(-1.41%)
May 14, 2004	71.74	72.12	70.58	71.66	5,994,999	+0.43(+0.60%)
May 13, 2004	70.98	72.18	70.62	71.23	6,155,970	+0.40(+0.57%)
May 12, 2004	70.01	70.94	68.78	70.83	8,711,162	-0.14(-0.20%)
May 11, 2004	70.32	70.97	69.85	70.97	6,937,732	+0.77(+1.10%)
May 10, 2004	69.17	70.23	68.66	70.20	9,002,142	-0.72(-1.01%)
May 07, 2004	72.03	72.80	70.80	70.92	7,191,061	-1.61(-2.22%)
May 06, 2004	72.53	72.83	71.52	72.53	7,193,160	-0.76(-1.04%)
May 05, 2004	74.32	74.89	72.98	73.29	6,327,567	-0.93(-1.25%)
May 04, 2004	74.51	75.08	73.77	74.22	5,083,883	+0.34(+0.46%)

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.