Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.30	39.76	39.15	39.44	39,401	+0.26(+0.66%)
Jul 29, 2004	39.10	39.44	39.00	39.18	25,672	+0.43(+1.11%)
Jul 28, 2004	38.57	38.82	38.06	38.75	25,895	+0.04(+0.09%)
Jul 27, 2004	38.62	38.93	38.26	38.71	83,155	+0.43(+1.12%)
Jul 26, 2004	38.53	38.67	38.17	38.28	114,743	-0.26(-0.67%)
Jul 23, 2004	38.83	38.96	38.34	38.54	25,672	-0.82(-2.07%)
Jul 22, 2004	38.77	39.47	38.59	39.36	44,982	+0.42(+1.08%)
Jul 21, 2004	40.16	40.24	38.80	38.94	60,608	-0.68(-1.72%)
Jul 20, 2004	38.90	39.63	38.90	39.62	29,467	+0.80(+2.05%)
Jul 19, 2004	38.79	39.11	38.48	38.82	65,743	+0.09(+0.23%)
Jul 16, 2004	39.55	39.61	38.69	38.73	38,285	-0.51(-1.30%)
Jul 15, 2004	39.62	39.72	39.22	39.24	69,091	-0.06(-0.16%)
Jul 14, 2004	39.29	39.91	39.29	39.30	88,625	-0.90(-2.25%)
Jul 13, 2004	40.39	40.47	40.11	40.21	28,351	+0.03(+0.07%)
Jul 12, 2004	40.15	40.35	39.84	40.18	87,173	-0.34(-0.84%)
Jul 09, 2004	40.54	40.77	40.42	40.52	64,850	+0.31(+0.78%)
Jul 08, 2004	40.36	40.79	40.21	40.21	70,989	-0.63(-1.54%)
Jul 07, 2004	40.81	41.08	40.64	40.84	41,856	+0.14(+0.35%)
Jul 06, 2004	41.30	41.30	40.36	40.69	32,257	-1.18(-2.82%)
Jul 02, 2004	42.21	42.21	41.67	41.87	144,099	-0.37(-0.87%)
Jul 01, 2004	43.18	43.18	42.02	42.24	27,792	-0.94(-2.18%)
Jun 30, 2004	43.07	43.41	42.79	43.18	41,187	+0.34(+0.79%)
Jun 29, 2004	42.44	43.00	42.41	42.84	136,174	+0.32(+0.76%)
Jun 28, 2004	43.14	43.14	42.38	42.52	18,863	-0.35(-0.82%)
Jun 25, 2004	42.79	43.09	42.60	42.87	22,658	+0.05(+0.13%)
Jun 24, 2004	42.92	43.20	42.55	42.82	32,034	-0.11(-0.25%)
Jun 23, 2004	42.22	42.97	42.16	42.92	36,387	+0.59(+1.40%)
Jun 22, 2004	41.69	42.33	41.44	42.33	43,866	+0.67(+1.61%)
Jun 21, 2004	42.06	42.18	41.53	41.66	35,048	-0.22(-0.53%)
Jun 18, 2004	41.51	42.20	41.46	41.88	30,025	+0.02(+0.04%)
Jun 17, 2004	41.98	42.02	41.70	41.87	18,975	-0.24(-0.57%)
Jun 16, 2004	42.39	42.45	42.11	42.11	31,588	-0.26(-0.61%)
Jun 15, 2004	42.24	42.77	42.24	42.37	53,465	+0.48(+1.16%)
Jun 14, 2004	42.15	42.30	41.62	41.88	69,873	-0.49(-1.16%)
Jun 10, 2004	42.52	42.52	42.17	42.38	36,722	+0.03(+0.06%)
Jun 09, 2004	42.60	42.83	42.22	42.35	23,328	-0.56(-1.32%)
Jun 08, 2004	42.50	42.96	42.42	42.91	32,815	+0.32(+0.76%)
Jun 07, 2004	41.93	42.73	41.93	42.59	18,082	+0.84(+2.02%)
Jun 04, 2004	41.88	42.10	41.70	41.75	56,813	+0.64(+1.55%)
Jun 03, 2004	41.62	41.66	41.10	41.11	55,697	-0.76(-1.82%)
Jun 02, 2004	42.04	42.07	41.55	41.87	20,872	-0.09(-0.21%)
Jun 01, 2004	41.81	42.11	41.51	41.96	55,251	-0.26(-0.62%)
May 28, 2004	42.02	42.22	41.83	42.22	17,747	+0.19(+0.45%)
May 27, 2004	42.05	42.20	41.58	42.04	42,191	+0.35(+0.84%)
May 26, 2004	41.53	41.88	41.29	41.69	49,446	+0.15(+0.37%)
May 25, 2004	40.75	41.74	40.48	41.53	60,385	+0.64(+1.56%)
May 24, 2004	41.05	41.11	40.56	40.90	41,187	+0.27(+0.66%)
May 21, 2004	40.66	40.78	40.28	40.63	34,490	+0.21(+0.51%)
May 20, 2004	40.31	40.67	40.11	40.42	53,688	-0.11(-0.27%)
May 19, 2004	40.81	41.27	40.35	40.53	70,096	+0.44(+1.09%)
May 18, 2004	40.15	40.32	40.01	40.09	50,674	+0.37(+0.92%)
May 17, 2004	39.55	39.90	39.33	39.72	47,995	-0.60(-1.49%)
May 14, 2004	40.81	40.81	40.07	40.32	37,950	-0.69(-1.68%)
May 13, 2004	40.89	41.18	40.50	41.01	33,039	+0.06(+0.15%)
May 12, 2004	40.92	40.95	39.81	40.95	47,437	-0.23(-0.57%)
May 11, 2004	40.76	41.21	40.71	41.19	69,091	+0.95(+2.36%)
May 10, 2004	40.09	40.51	39.96	40.24	30,806	-0.53(-1.30%)
May 07, 2004	40.76	41.25	40.67	40.76	23,997	+0.27(+0.66%)
May 06, 2004	40.32	40.76	40.20	40.50	72,328	-0.45(-1.09%)
May 05, 2004	40.84	41.08	40.55	40.94	29,355	+0.20(+0.48%)
May 04, 2004	40.32	40.96	40.13	40.75	39,066	+0.65(+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.