Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.30	42.55	42.29	42.50	242,100	+0.25(+0.59%)
Jul 29, 2004	42.46	42.75	42.25	42.25	265,600	-0.09(-0.21%)
Jul 28, 2004	42.46	42.50	41.98	42.34	192,600	-0.11(-0.26%)
Jul 27, 2004	42.15	42.87	42.15	42.45	314,500	+0.20(+0.47%)
Jul 26, 2004	42.50	42.70	42.12	42.25	207,600	-0.55(-1.29%)
Jul 23, 2004	42.93	43.10	42.80	42.80	113,000	-0.23(-0.53%)
Jul 22, 2004	44.02	44.02	43.03	43.03	196,800	-1.21(-2.74%)
Jul 21, 2004	44.28	44.42	44.16	44.24	154,800	+0.04(+0.09%)
Jul 20, 2004	44.55	44.64	44.20	44.20	125,700	-0.15(-0.34%)
Jul 19, 2004	43.90	44.37	43.81	44.35	133,300	+0.70(+1.60%)
Jul 16, 2004	44.06	44.21	43.59	43.65	62,200	-0.21(-0.48%)
Jul 15, 2004	43.20	43.97	43.20	43.86	148,700	+0.78(+1.81%)
Jul 14, 2004	42.70	43.31	42.70	43.08	158,600	+0.21(+0.49%)
Jul 13, 2004	43.25	43.25	42.86	42.87	176,000	-0.38(-0.88%)
Jul 12, 2004	43.08	43.30	42.90	43.25	187,000	+0.17(+0.39%)
Jul 09, 2004	43.27	43.29	42.70	43.08	200,300	-0.09(-0.21%)
Jul 08, 2004	44.22	44.22	43.17	43.17	194,200	-1.05(-2.37%)
Jul 07, 2004	44.23	44.31	43.97	44.22	399,900	+0.09(+0.20%)
Jul 06, 2004	44.24	44.24	43.68	44.13	132,100	-0.11(-0.25%)
Jul 02, 2004	43.45	44.24	43.45	44.24	182,000	+0.94(+2.17%)
Jul 01, 2004	42.90	43.30	42.80	43.30	171,100	+0.40(+0.93%)
Jun 30, 2004	42.37	42.90	42.06	42.90	480,600	+0.54(+1.27%)
Jun 29, 2004	43.48	43.48	42.36	42.36	259,200	-1.23(-2.82%)
Jun 28, 2004	44.40	44.47	43.59	43.59	193,200	-0.81(-1.82%)
Jun 25, 2004	42.95	44.41	42.95	44.40	947,300	+1.39(+3.23%)
Jun 24, 2004	42.96	43.01	42.60	43.01	161,800	+0.04(+0.09%)
Jun 23, 2004	42.37	42.97	42.37	42.97	259,000	+0.64(+1.51%)
Jun 22, 2004	42.21	42.33	42.06	42.33	136,100	+0.12(+0.28%)
Jun 21, 2004	41.77	42.21	41.73	42.21	221,000	+0.69(+1.66%)
Jun 18, 2004	41.20	41.60	41.20	41.52	165,800	+0.17(+0.41%)
Jun 17, 2004	40.85	41.35	40.66	41.35	196,300	+0.45(+1.10%)
Jun 16, 2004	40.65	41.11	40.55	40.90	249,600	+0.21(+0.52%)
Jun 15, 2004	39.90	40.74	39.90	40.69	146,300	+0.89(+2.24%)
Jun 14, 2004	40.57	40.57	39.74	39.80	179,700	-0.76(-1.87%)
Jun 10, 2004	40.66	40.71	40.45	40.56	120,900	-0.09(-0.22%)
Jun 09, 2004	40.72	41.13	40.65	40.65	138,100	-0.12(-0.29%)
Jun 08, 2004	40.72	40.83	40.62	40.77	119,400	+0.00(+0.00%)
Jun 07, 2004	40.30	40.87	40.25	40.77	154,800	+0.47(+1.17%)
Jun 04, 2004	40.33	40.75	40.14	40.30	209,500	+0.04(+0.10%)
Jun 03, 2004	40.13	40.36	39.54	40.26	202,700	+0.13(+0.32%)
Jun 02, 2004	40.05	40.23	39.80	40.13	162,400	+0.28(+0.70%)
Jun 01, 2004	40.31	40.31	39.62	39.85	218,500	-0.45(-1.12%)
May 28, 2004	39.68	40.36	39.55	40.30	142,000	+0.62(+1.56%)
May 27, 2004	39.90	39.90	39.23	39.68	233,600	+0.33(+0.84%)
May 26, 2004	39.10	39.35	38.52	39.35	157,200	+0.38(+0.98%)
May 25, 2004	38.20	38.97	38.18	38.97	275,800	+0.77(+2.02%)
May 24, 2004	37.65	38.20	37.58	38.20	249,900	+0.65(+1.73%)
May 21, 2004	37.53	37.75	37.22	37.55	287,000	+0.24(+0.64%)
May 20, 2004	36.78	37.38	36.78	37.31	133,900	+0.71(+1.94%)
May 19, 2004	37.30	37.93	36.60	36.60	319,600	-0.93(-2.48%)
May 18, 2004	36.45	37.53	36.45	37.53	200,700	+1.00(+2.74%)
May 17, 2004	36.20	36.83	35.80	36.53	150,200	+0.18(+0.50%)
May 14, 2004	35.92	36.47	35.67	36.35	242,300	+0.50(+1.39%)
May 13, 2004	35.80	36.31	35.73	35.85	187,400	+0.00(+0.00%)
May 12, 2004	35.60	35.99	35.20	35.85	254,700	+0.25(+0.70%)
May 11, 2004	35.16	35.97	35.16	35.60	408,900	+0.49(+1.40%)
May 10, 2004	35.35	35.65	34.52	35.11	450,100	-0.74(-2.06%)
May 07, 2004	36.90	36.90	35.85	35.85	384,200	-1.30(-3.50%)
May 06, 2004	36.80	37.30	36.35	37.15	364,900	+0.25(+0.68%)
May 05, 2004	37.90	38.05	36.90	36.90	410,700	-0.95(-2.51%)
May 04, 2004	37.95	38.42	37.81	37.85	372,400	-0.05(-0.13%)

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.