Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.40	40.33	38.83	40.18	322,500	+1.02(+2.60%)
Jul 29, 2004	38.00	39.39	37.94	39.16	495,300	+1.10(+2.89%)
Jul 28, 2004	36.15	38.31	36.01	38.06	1,413,600	+0.47(+1.25%)
Jul 27, 2004	36.59	38.00	36.25	37.59	660,300	+1.10(+3.01%)
Jul 26, 2004	35.67	36.54	35.55	36.49	377,500	+1.28(+3.64%)
Jul 23, 2004	37.17	37.28	34.85	35.21	413,800	-2.17(-5.81%)
Jul 22, 2004	37.45	37.97	36.49	37.38	154,700	-0.42(-1.11%)
Jul 21, 2004	38.52	39.08	37.07	37.80	253,700	-0.95(-2.45%)
Jul 20, 2004	37.26	38.79	37.20	38.75	265,400	+1.35(+3.61%)
Jul 19, 2004	37.20	37.83	36.76	37.40	226,000	+0.26(+0.70%)
Jul 16, 2004	38.38	38.82	36.72	37.14	328,000	-1.42(-3.68%)
Jul 15, 2004	38.71	39.32	38.28	38.56	178,300	-0.08(-0.21%)
Jul 14, 2004	38.21	39.45	37.72	38.64	275,100	+0.14(+0.36%)
Jul 13, 2004	38.50	39.44	37.76	38.50	307,900	-0.05(-0.13%)
Jul 12, 2004	38.36	38.72	37.49	38.55	289,900	+0.05(+0.13%)
Jul 09, 2004	38.10	39.79	38.04	38.50	210,400	+0.49(+1.29%)
Jul 08, 2004	38.10	38.81	37.44	38.01	365,400	-0.72(-1.86%)
Jul 07, 2004	38.22	39.48	38.22	38.73	505,400	+0.29(+0.75%)
Jul 06, 2004	40.00	40.20	38.10	38.44	637,600	-2.27(-5.58%)
Jul 02, 2004	41.40	41.61	40.08	40.71	317,300	-0.82(-1.97%)
Jul 01, 2004	42.44	42.59	41.44	41.53	322,300	-1.17(-2.74%)
Jun 30, 2004	41.95	43.00	41.33	42.70	436,800	+0.75(+1.79%)
Jun 29, 2004	42.69	43.35	41.86	41.95	449,200	-0.94(-2.19%)
Jun 28, 2004	45.00	45.00	42.40	42.89	650,600	-2.56(-5.63%)
Jun 25, 2004	42.81	45.47	42.57	45.45	586,600	+2.67(+6.24%)
Jun 24, 2004	42.80	43.73	42.36	42.78	380,900	-0.71(-1.63%)
Jun 23, 2004	43.09	43.66	42.60	43.49	285,700	+0.50(+1.16%)
Jun 22, 2004	42.75	43.05	41.60	42.99	282,000	+0.39(+0.92%)
Jun 21, 2004	42.28	43.00	42.21	42.60	321,200	+0.24(+0.57%)
Jun 18, 2004	41.15	43.09	41.00	42.36	598,100	+1.38(+3.37%)
Jun 17, 2004	41.02	42.21	40.71	40.98	694,000	-0.27(-0.65%)
Jun 16, 2004	43.93	44.05	41.13	41.25	1,317,300	-2.86(-6.48%)
Jun 15, 2004	44.93	45.49	43.90	44.11	445,300	+0.18(+0.41%)
Jun 14, 2004	45.50	45.54	43.51	43.93	343,900	-1.64(-3.60%)
Jun 10, 2004	46.30	46.69	45.17	45.57	270,800	-0.26(-0.57%)
Jun 09, 2004	47.95	48.45	45.81	45.83	380,200	-2.20(-4.58%)
Jun 08, 2004	47.85	48.61	47.64	48.03	240,700	+0.21(+0.44%)
Jun 07, 2004	47.17	48.00	47.17	47.82	252,500	+0.99(+2.11%)
Jun 04, 2004	47.23	47.44	46.35	46.83	303,900	+0.33(+0.71%)
Jun 03, 2004	48.34	48.34	46.47	46.50	247,800	-2.04(-4.20%)
Jun 02, 2004	48.80	49.20	48.21	48.54	203,400	-0.45(-0.92%)
Jun 01, 2004	47.96	49.00	47.75	48.99	184,000	+0.94(+1.96%)
May 28, 2004	47.64	48.79	47.64	48.05	189,600	+0.15(+0.31%)
May 27, 2004	47.85	48.50	46.83	47.90	399,600	-0.14(-0.29%)
May 26, 2004	48.44	49.00	47.74	48.04	305,100	-0.76(-1.56%)
May 25, 2004	48.27	48.96	46.75	48.80	438,600	+0.64(+1.33%)
May 24, 2004	47.76	48.66	47.45	48.16	291,200	+1.08(+2.29%)
May 21, 2004	47.33	48.10	46.58	47.08	204,300	+0.05(+0.11%)
May 20, 2004	47.00	48.35	45.52	47.03	386,200	+0.01(+0.02%)
May 19, 2004	45.93	49.16	45.90	47.02	684,100	+1.62(+3.57%)
May 18, 2004	45.39	45.99	45.05	45.40	233,000	+0.51(+1.14%)
May 17, 2004	44.63	45.19	44.06	44.89	371,300	-0.85(-1.86%)
May 14, 2004	45.20	46.25	43.24	45.74	656,600	+0.66(+1.46%)
May 13, 2004	44.13	46.47	44.13	45.08	424,700	+0.65(+1.46%)
May 12, 2004	45.77	45.95	43.00	44.43	731,700	-1.56(-3.39%)
May 11, 2004	44.25	46.10	44.25	45.99	529,100	+2.13(+4.86%)
May 10, 2004	43.84	44.88	42.44	43.86	680,900	-1.09(-2.42%)
May 07, 2004	46.90	48.25	44.30	44.95	728,900	-2.07(-4.40%)
May 06, 2004	49.02	49.02	47.01	47.02	382,900	-2.28(-4.62%)
May 05, 2004	49.49	49.84	48.81	49.30	212,800	+0.10(+0.20%)
May 04, 2004	48.36	49.90	48.15	49.20	399,200	+0.83(+1.72%)

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.