Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	47.57	47.72	46.77	47.25	491,485	-0.34(-0.72%)
Jul 29, 2004	47.83	48.06	47.13	47.59	292,649	+0.10(+0.22%)
Jul 28, 2004	48.15	48.27	47.03	47.49	321,574	-0.53(-1.10%)
Jul 27, 2004	47.42	48.41	47.42	48.01	246,710	+0.60(+1.26%)
Jul 26, 2004	48.51	49.14	47.42	47.42	337,885	-1.07(-2.21%)
Jul 23, 2004	47.72	48.78	47.25	48.49	800,328	+1.02(+2.15%)
Jul 22, 2004	51.23	51.23	45.75	47.47	2,952,490	-8.01(-14.44%)
Jul 21, 2004	57.13	57.39	55.48	55.48	211,038	-1.77(-3.10%)
Jul 20, 2004	56.67	57.30	56.25	57.25	219,076	+0.44(+0.78%)
Jul 19, 2004	57.18	57.27	56.43	56.81	151,429	-0.44(-0.77%)
Jul 16, 2004	56.02	57.44	55.94	57.25	729,630	+1.40(+2.50%)
Jul 15, 2004	54.93	56.35	54.93	55.85	240,315	+0.95(+1.74%)
Jul 14, 2004	54.81	55.31	54.46	54.90	203,646	+0.05(+0.09%)
Jul 13, 2004	54.30	55.31	54.30	54.85	307,141	+0.29(+0.53%)
Jul 12, 2004	54.64	54.85	54.32	54.56	252,049	+0.02(+0.03%)
Jul 09, 2004	54.54	54.87	54.44	54.54	184,167	-0.17(-0.31%)
Jul 08, 2004	54.98	55.45	54.71	54.71	247,708	-0.44(-0.80%)
Jul 07, 2004	55.60	55.82	55.12	55.16	195,960	-0.24(-0.43%)
Jul 06, 2004	55.62	55.73	55.34	55.39	236,149	-0.39(-0.70%)
Jul 02, 2004	56.02	56.26	55.79	55.79	111,063	-0.32(-0.58%)
Jul 01, 2004	56.45	56.59	55.82	56.11	304,384	-0.65(-1.14%)
Jun 30, 2004	56.74	57.23	56.25	56.76	205,817	-0.05(-0.09%)
Jun 29, 2004	57.49	57.59	56.45	56.81	146,324	-0.58(-1.01%)
Jun 28, 2004	57.08	57.78	57.08	57.39	330,609	+0.73(+1.29%)
Jun 25, 2004	56.74	57.08	56.59	56.66	306,026	-0.46(-0.81%)
Jun 24, 2004	57.46	57.76	57.05	57.12	343,693	-0.32(-0.56%)
Jun 23, 2004	58.36	58.38	57.44	57.44	346,744	-0.68(-1.17%)
Jun 22, 2004	58.65	59.04	57.80	58.12	484,972	-0.53(-0.90%)
Jun 21, 2004	59.06	59.11	58.51	58.65	203,470	-0.58(-0.98%)
Jun 18, 2004	59.23	59.83	58.97	59.23	286,724	+0.03(+0.06%)
Jun 17, 2004	58.38	59.50	58.04	59.19	319,814	+0.95(+1.64%)
Jun 16, 2004	59.14	59.45	57.46	58.24	1,141,675	-0.65(-1.10%)
Jun 15, 2004	60.71	60.85	58.84	58.89	802,440	-1.53(-2.54%)
Jun 14, 2004	61.39	62.57	60.10	60.42	663,860	-0.99(-1.61%)
Jun 10, 2004	59.23	61.92	59.23	61.41	644,498	+2.34(+3.95%)
Jun 09, 2004	58.80	59.45	58.80	59.08	310,309	+0.27(+0.46%)
Jun 08, 2004	58.21	58.89	57.92	58.80	131,539	+0.80(+1.38%)
Jun 07, 2004	57.52	58.27	57.49	58.00	347,155	+0.56(+0.98%)
Jun 04, 2004	58.17	58.51	57.44	57.44	386,699	-0.55(-0.94%)
Jun 03, 2004	58.29	58.62	57.93	57.98	155,712	-0.97(-1.65%)
Jun 02, 2004	59.30	59.65	58.80	58.96	143,274	+0.05(+0.09%)
Jun 01, 2004	59.31	59.64	58.84	58.90	133,182	-0.32(-0.55%)
May 28, 2004	57.95	59.47	57.95	59.23	361,646	+1.21(+2.09%)
May 27, 2004	57.58	58.10	57.47	58.02	278,040	+0.44(+0.77%)
May 26, 2004	56.38	58.24	56.19	57.58	512,430	+1.47(+2.61%)
May 25, 2004	55.10	56.57	54.92	56.11	172,902	+0.75(+1.35%)
May 24, 2004	54.64	55.55	54.58	55.36	160,875	+0.73(+1.34%)
May 21, 2004	54.42	54.92	54.29	54.63	138,521	+0.29(+0.53%)
May 20, 2004	54.46	54.88	54.18	54.34	228,757	+0.09(+0.16%)
May 19, 2004	55.56	55.72	53.95	54.25	232,571	-1.14(-2.06%)
May 18, 2004	54.56	55.58	53.89	55.39	247,414	+1.35(+2.49%)
May 17, 2004	55.73	55.75	54.05	54.05	331,431	-2.11(-3.76%)
May 14, 2004	56.25	56.77	55.73	56.16	90,294	+0.00(+0.00%)
May 13, 2004	56.28	56.38	55.91	56.16	120,568	-0.19(-0.33%)
May 12, 2004	55.48	56.35	54.46	56.35	197,368	+0.46(+0.82%)
May 11, 2004	56.02	56.26	55.79	55.89	252,636	-0.22(-0.39%)
May 10, 2004	56.59	56.76	55.87	56.11	254,103	-1.26(-2.20%)
May 07, 2004	58.70	58.90	57.34	57.37	211,684	-1.76(-2.97%)
May 06, 2004	59.89	60.12	58.99	59.13	127,843	-0.94(-1.56%)
May 05, 2004	59.33	60.23	59.33	60.06	155,418	+0.65(+1.09%)
May 04, 2004	58.90	59.64	58.87	59.42	85,424	+0.80(+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.