Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.28	39.73	39.13	39.41	39,426	+0.26(+0.66%)
Jul 29, 2004	39.07	39.41	38.97	39.15	25,688	+0.43(+1.11%)
Jul 28, 2004	38.54	38.79	38.03	38.72	25,912	+0.04(+0.09%)
Jul 27, 2004	38.60	38.90	38.23	38.69	83,209	+0.43(+1.12%)
Jul 26, 2004	38.51	38.64	38.14	38.26	114,817	-0.26(-0.67%)
Jul 23, 2004	38.80	38.94	38.31	38.52	25,688	-0.81(-2.07%)
Jul 22, 2004	38.74	39.45	38.56	39.33	45,011	+0.42(+1.08%)
Jul 21, 2004	40.14	40.22	38.78	38.91	60,647	-0.68(-1.72%)
Jul 20, 2004	38.88	39.60	38.88	39.59	29,486	+0.80(+2.05%)
Jul 19, 2004	38.77	39.08	38.45	38.79	65,785	+0.09(+0.23%)
Jul 16, 2004	39.53	39.58	38.66	38.71	38,309	-0.51(-1.30%)
Jul 15, 2004	39.59	39.69	39.20	39.22	69,136	-0.06(-0.16%)
Jul 14, 2004	39.26	39.89	39.26	39.28	88,682	-0.90(-2.25%)
Jul 13, 2004	40.36	40.44	40.08	40.18	28,369	+0.03(+0.07%)
Jul 12, 2004	40.13	40.33	39.82	40.16	87,230	-0.34(-0.84%)
Jul 09, 2004	40.51	40.75	40.40	40.50	64,892	+0.31(+0.78%)
Jul 08, 2004	40.33	40.76	40.18	40.18	71,035	-0.63(-1.54%)
Jul 07, 2004	40.78	41.05	40.61	40.81	41,883	+0.14(+0.35%)
Jul 06, 2004	41.27	41.27	40.33	40.67	32,278	-1.18(-2.82%)
Jul 02, 2004	42.18	42.18	41.64	41.85	144,192	-0.37(-0.87%)
Jul 01, 2004	43.16	43.16	41.99	42.21	27,810	-0.94(-2.18%)
Jun 30, 2004	43.04	43.38	42.76	43.16	41,213	+0.34(+0.79%)
Jun 29, 2004	42.41	42.98	42.38	42.81	136,262	+0.32(+0.76%)
Jun 28, 2004	43.11	43.11	42.35	42.49	18,875	-0.35(-0.81%)
Jun 25, 2004	42.76	43.07	42.57	42.84	22,673	+0.05(+0.13%)
Jun 24, 2004	42.90	43.17	42.52	42.79	32,055	-0.11(-0.25%)
Jun 23, 2004	42.19	42.94	42.13	42.90	36,411	+0.59(+1.40%)
Jun 22, 2004	41.66	42.30	41.42	42.30	43,894	+0.67(+1.61%)
Jun 21, 2004	42.04	42.15	41.51	41.63	35,070	-0.22(-0.53%)
Jun 18, 2004	41.48	42.17	41.44	41.86	30,044	+0.02(+0.04%)
Jun 17, 2004	41.96	41.99	41.68	41.84	18,987	-0.24(-0.57%)
Jun 16, 2004	42.37	42.42	42.08	42.08	31,608	-0.26(-0.61%)
Jun 15, 2004	42.21	42.74	42.21	42.34	53,499	+0.48(+1.15%)
Jun 14, 2004	42.13	42.28	41.60	41.86	69,918	-0.49(-1.16%)
Jun 10, 2004	42.49	42.49	42.14	42.35	36,746	+0.03(+0.06%)
Jun 09, 2004	42.57	42.81	42.19	42.32	23,343	-0.56(-1.32%)
Jun 08, 2004	42.47	42.93	42.39	42.89	32,836	+0.32(+0.76%)
Jun 07, 2004	41.90	42.70	41.90	42.56	18,093	+0.84(+2.02%)
Jun 04, 2004	41.86	42.07	41.68	41.72	56,850	+0.64(+1.55%)
Jun 03, 2004	41.59	41.63	41.08	41.09	55,733	-0.76(-1.82%)
Jun 02, 2004	42.01	42.04	41.53	41.85	20,886	-0.09(-0.21%)
Jun 01, 2004	41.79	42.08	41.48	41.94	55,286	-0.26(-0.62%)
May 28, 2004	41.99	42.20	41.80	42.20	17,758	+0.19(+0.45%)
May 27, 2004	42.03	42.17	41.55	42.01	42,218	+0.35(+0.84%)
May 26, 2004	41.51	41.86	41.27	41.66	49,478	+0.15(+0.37%)
May 25, 2004	40.72	41.71	40.45	41.51	60,424	+0.64(+1.56%)
May 24, 2004	41.02	41.09	40.53	40.87	41,213	+0.27(+0.66%)
May 21, 2004	40.63	40.76	40.25	40.60	34,512	+0.21(+0.51%)
May 20, 2004	40.28	40.65	40.08	40.40	53,723	-0.11(-0.27%)
May 19, 2004	40.78	41.24	40.33	40.50	70,141	+0.44(+1.09%)
May 18, 2004	40.13	40.29	39.99	40.07	50,707	+0.37(+0.92%)
May 17, 2004	39.52	39.88	39.31	39.70	48,026	-0.60(-1.49%)
May 14, 2004	40.78	40.78	40.04	40.30	37,974	-0.69(-1.68%)
May 13, 2004	40.86	41.15	40.48	40.99	33,060	+0.06(+0.15%)
May 12, 2004	40.89	40.93	39.78	40.93	47,468	-0.23(-0.57%)
May 11, 2004	40.74	41.19	40.68	41.16	69,136	+0.95(+2.36%)
May 10, 2004	40.07	40.49	39.93	40.21	30,826	-0.53(-1.30%)
May 07, 2004	40.74	41.22	40.65	40.74	24,013	+0.27(+0.66%)
May 06, 2004	40.29	40.74	40.17	40.47	72,375	-0.45(-1.09%)
May 05, 2004	40.82	41.05	40.52	40.92	29,374	+0.20(+0.48%)
May 04, 2004	40.30	40.93	40.10	40.72	39,091	+0.64(+1.61%)

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.