Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	36.06	36.11	35.20	35.39	1,815,000	-0.66(-1.83%)
Jul 29, 2004	35.66	36.19	35.40	36.05	1,862,300	+0.51(+1.44%)
Jul 28, 2004	35.75	36.02	34.76	35.54	2,557,700	-0.51(-1.41%)
Jul 27, 2004	35.26	36.25	35.25	36.05	2,569,300	+0.90(+2.56%)
Jul 26, 2004	35.04	35.27	34.70	35.15	2,371,700	+0.26(+0.75%)
Jul 23, 2004	35.14	35.50	34.50	34.89	1,879,600	-0.43(-1.22%)
Jul 22, 2004	35.81	35.97	34.55	35.32	2,806,000	-0.34(-0.95%)
Jul 21, 2004	35.69	36.04	35.40	35.66	2,378,900	-0.04(-0.11%)
Jul 20, 2004	35.75	35.83	35.26	35.70	2,988,200	+0.15(+0.42%)
Jul 19, 2004	35.55	35.80	35.25	35.55	4,125,000	+0.40(+1.14%)
Jul 16, 2004	35.68	35.69	34.86	35.15	3,258,100	-0.16(-0.45%)
Jul 15, 2004	36.11	36.26	35.25	35.31	3,995,600	-0.76(-2.11%)
Jul 14, 2004	36.38	36.81	35.93	36.07	3,051,000	-0.66(-1.80%)
Jul 13, 2004	36.99	37.26	36.71	36.73	1,639,800	-0.09(-0.24%)
Jul 12, 2004	36.94	37.10	36.32	36.82	1,695,500	+0.14(+0.38%)
Jul 09, 2004	37.34	37.42	36.54	36.68	2,570,200	-0.49(-1.32%)
Jul 08, 2004	38.11	38.14	37.07	37.17	2,418,400	-0.76(-2.00%)
Jul 07, 2004	37.83	38.25	37.69	37.93	2,711,700	+0.33(+0.88%)
Jul 06, 2004	38.53	38.65	37.60	37.60	2,584,000	-0.75(-1.96%)
Jul 02, 2004	37.85	38.80	37.80	38.35	2,093,300	+0.50(+1.32%)
Jul 01, 2004	38.61	38.89	37.61	37.85	4,525,000	-0.60(-1.56%)
Jun 30, 2004	38.39	38.65	37.94	38.45	2,420,900	+0.09(+0.23%)
Jun 29, 2004	38.98	39.12	38.15	38.36	3,865,000	-0.68(-1.74%)
Jun 28, 2004	38.94	39.43	38.72	39.04	4,463,100	-0.71(-1.79%)
Jun 25, 2004	37.55	39.77	37.52	39.75	5,991,700	+2.22(+5.92%)
Jun 24, 2004	36.90	37.90	36.75	37.53	5,129,000	-0.10(-0.27%)
Jun 23, 2004	36.81	37.69	36.62	37.63	4,464,100	+0.57(+1.54%)
Jun 22, 2004	36.79	37.19	36.47	37.06	3,748,100	+0.37(+1.01%)
Jun 21, 2004	36.45	36.97	36.39	36.69	2,301,200	+0.24(+0.66%)
Jun 18, 2004	36.87	37.10	36.38	36.45	4,134,300	-0.58(-1.57%)
Jun 17, 2004	38.02	38.04	37.03	37.03	2,026,000	-1.01(-2.66%)
Jun 16, 2004	37.89	38.15	37.70	38.04	1,797,300	+0.28(+0.74%)
Jun 15, 2004	37.99	38.49	37.63	37.76	2,284,600	+0.08(+0.21%)
Jun 14, 2004	37.98	38.02	37.18	37.68	1,932,400	-0.35(-0.92%)
Jun 10, 2004	37.80	38.25	37.71	38.03	1,580,800	+0.21(+0.56%)
Jun 09, 2004	37.70	38.21	37.65	37.82	2,098,000	-0.30(-0.79%)
Jun 08, 2004	37.20	38.15	37.00	38.12	2,989,100	+0.69(+1.84%)
Jun 07, 2004	36.60	37.55	36.30	37.43	3,982,300	+1.15(+3.17%)
Jun 04, 2004	36.84	37.08	35.92	36.28	5,221,100	-0.94(-2.53%)
Jun 03, 2004	37.14	37.70	36.93	37.22	1,657,000	-0.18(-0.48%)
Jun 02, 2004	37.50	37.53	36.81	37.40	1,760,100	+0.07(+0.19%)
Jun 01, 2004	36.90	37.33	36.75	37.33	3,478,900	+0.07(+0.19%)
May 28, 2004	37.75	37.76	37.12	37.26	1,538,900	-0.49(-1.30%)
May 27, 2004	37.57	37.85	37.39	37.75	2,185,400	+0.52(+1.40%)
May 26, 2004	37.31	37.81	37.05	37.23	1,894,800	-0.42(-1.12%)
May 25, 2004	36.71	37.71	36.67	37.65	3,289,500	+0.63(+1.70%)
May 24, 2004	36.35	37.03	36.30	37.02	2,788,800	+0.68(+1.87%)
May 21, 2004	36.25	36.77	36.01	36.34	2,155,700	+0.31(+0.86%)
May 20, 2004	35.93	36.41	35.75	36.03	1,873,900	-0.05(-0.14%)
May 19, 2004	36.71	37.09	36.05	36.08	2,043,300	-0.48(-1.31%)
May 18, 2004	36.20	36.70	35.99	36.56	2,728,400	+0.74(+2.07%)
May 17, 2004	35.98	36.21	35.65	35.82	2,744,300	-0.48(-1.32%)
May 14, 2004	36.49	36.89	36.05	36.30	2,161,200	+0.01(+0.03%)
May 13, 2004	36.37	36.71	35.90	36.29	1,951,200	-0.28(-0.77%)
May 12, 2004	36.06	36.77	35.66	36.57	3,605,600	+0.10(+0.27%)
May 11, 2004	35.70	36.47	35.35	36.47	3,916,000	+1.08(+3.05%)
May 10, 2004	35.18	35.58	34.28	35.39	4,603,000	-0.29(-0.81%)
May 07, 2004	36.28	37.00	35.50	35.68	3,041,900	-0.89(-2.43%)
May 06, 2004	36.97	37.03	36.05	36.57	3,352,000	-0.54(-1.46%)
May 05, 2004	36.75	37.35	36.32	37.11	4,275,000	+0.80(+2.20%)
May 04, 2004	36.42	36.67	35.95	36.31	5,989,300	-0.30(-0.82%)

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.