Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	43.42	43.56	42.69	43.12	538,489	-0.31(-0.72%)
Jul 29, 2004	43.65	43.87	43.01	43.43	320,638	+0.09(+0.22%)
Jul 28, 2004	43.95	44.06	42.92	43.34	352,329	-0.48(-1.10%)
Jul 27, 2004	43.28	44.18	43.28	43.82	270,305	+0.54(+1.26%)
Jul 26, 2004	44.27	44.85	43.28	43.28	370,199	-0.98(-2.21%)
Jul 23, 2004	43.56	44.52	43.12	44.26	876,869	+0.93(+2.15%)
Jul 22, 2004	46.76	46.76	41.75	43.32	3,234,858	-7.31(-14.44%)
Jul 21, 2004	52.15	52.38	50.64	50.64	231,222	-1.62(-3.10%)
Jul 20, 2004	51.73	52.30	51.34	52.25	240,028	+0.40(+0.78%)
Jul 19, 2004	52.19	52.27	51.51	51.85	165,911	-0.40(-0.77%)
Jul 16, 2004	51.13	52.43	51.06	52.25	799,409	+1.28(+2.50%)
Jul 15, 2004	50.14	51.43	50.14	50.98	263,298	+0.87(+1.74%)
Jul 14, 2004	50.03	50.48	49.70	50.11	223,122	+0.05(+0.09%)
Jul 13, 2004	49.56	50.48	49.56	50.06	336,515	+0.26(+0.53%)
Jul 12, 2004	49.87	50.06	49.58	49.80	276,155	+0.02(+0.03%)
Jul 09, 2004	49.78	50.08	49.69	49.78	201,780	-0.16(-0.31%)
Jul 08, 2004	50.19	50.61	49.94	49.94	271,398	-0.40(-0.80%)
Jul 07, 2004	50.75	50.95	50.31	50.34	214,701	-0.22(-0.43%)
Jul 06, 2004	50.76	50.87	50.51	50.56	258,734	-0.36(-0.70%)
Jul 02, 2004	51.13	51.35	50.92	50.92	121,685	-0.30(-0.58%)
Jul 01, 2004	51.52	51.65	50.95	51.21	333,494	-0.59(-1.14%)
Jun 30, 2004	51.79	52.24	51.34	51.80	225,500	-0.05(-0.09%)
Jun 29, 2004	52.47	52.57	51.52	51.85	160,319	-0.53(-1.01%)
Jun 28, 2004	52.10	52.74	52.10	52.38	362,228	+0.67(+1.29%)
Jun 25, 2004	51.79	52.10	51.65	51.71	335,294	-0.42(-0.81%)
Jun 24, 2004	52.44	52.72	52.07	52.13	376,563	-0.30(-0.56%)
Jun 23, 2004	53.27	53.28	52.43	52.43	379,906	-0.62(-1.17%)
Jun 22, 2004	53.53	53.89	52.75	53.05	531,354	-0.48(-0.90%)
Jun 21, 2004	53.90	53.95	53.41	53.53	222,929	-0.53(-0.98%)
Jun 18, 2004	54.06	54.60	53.83	54.06	314,145	+0.03(+0.06%)
Jun 17, 2004	53.28	54.31	52.97	54.03	350,400	+0.87(+1.64%)
Jun 16, 2004	53.98	54.26	52.44	53.16	1,250,861	-0.59(-1.10%)
Jun 15, 2004	55.41	55.54	53.70	53.75	879,183	-1.40(-2.54%)
Jun 14, 2004	56.03	57.11	54.85	55.15	727,349	-0.90(-1.61%)
Jun 10, 2004	54.06	56.52	54.06	56.05	706,136	+2.13(+3.95%)
Jun 09, 2004	53.67	54.26	53.67	53.92	339,987	+0.25(+0.46%)
Jun 08, 2004	53.13	53.75	52.86	53.67	144,120	+0.73(+1.38%)
Jun 07, 2004	52.50	53.19	52.47	52.94	380,356	+0.51(+0.98%)
Jun 04, 2004	53.09	53.41	52.43	52.43	423,682	-0.50(-0.94%)
Jun 03, 2004	53.20	53.50	52.88	52.92	170,604	-0.89(-1.65%)
Jun 02, 2004	54.12	54.45	53.67	53.81	156,976	+0.05(+0.09%)
Jun 01, 2004	54.14	54.43	53.70	53.76	145,919	-0.30(-0.55%)
May 28, 2004	52.89	54.28	52.89	54.06	396,233	+1.10(+2.09%)
May 27, 2004	52.55	53.03	52.46	52.95	304,631	+0.40(+0.77%)
May 26, 2004	51.46	53.16	51.29	52.55	561,438	+1.34(+2.61%)
May 25, 2004	50.29	51.63	50.12	51.21	189,438	+0.68(+1.35%)
May 24, 2004	49.87	50.70	49.81	50.53	176,261	+0.67(+1.34%)
May 21, 2004	49.67	50.12	49.55	49.86	151,769	+0.26(+0.53%)
May 20, 2004	49.70	50.09	49.45	49.59	250,635	+0.08(+0.16%)
May 19, 2004	50.71	50.85	49.24	49.52	254,813	-1.04(-2.06%)
May 18, 2004	49.80	50.73	49.19	50.56	271,076	+1.23(+2.49%)
May 17, 2004	50.87	50.89	49.33	49.33	363,128	-1.93(-3.76%)
May 14, 2004	51.34	51.82	50.87	51.26	98,929	+0.00(+0.00%)
May 13, 2004	51.37	51.46	51.03	51.26	132,099	-0.17(-0.33%)
May 12, 2004	50.64	51.43	49.70	51.43	216,244	+0.42(+0.82%)
May 11, 2004	51.13	51.35	50.92	51.01	276,797	-0.20(-0.39%)
May 10, 2004	51.65	51.80	50.99	51.21	278,404	-1.15(-2.20%)
May 07, 2004	53.58	53.76	52.33	52.36	231,929	-1.60(-2.97%)
May 06, 2004	54.67	54.87	53.84	53.97	140,070	-0.86(-1.56%)
May 05, 2004	54.15	54.98	54.15	54.82	170,282	+0.59(+1.09%)
May 04, 2004	53.76	54.43	53.73	54.23	93,594	+0.73(+1.37%)

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.