Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	36.75	36.97	35.92	36.61	217,400	-0.34(-0.93%)
Jul 29, 2004	36.45	37.09	36.33	36.95	110,800	+0.73(+2.00%)
Jul 28, 2004	36.75	36.89	35.65	36.23	182,700	-0.33(-0.90%)
Jul 27, 2004	35.92	36.80	35.85	36.56	159,100	+0.58(+1.61%)
Jul 26, 2004	35.65	36.24	35.60	35.98	277,300	+0.29(+0.81%)
Jul 23, 2004	36.02	36.20	35.30	35.69	207,500	-0.21(-0.58%)
Jul 22, 2004	36.09	36.24	35.27	35.90	288,200	-0.14(-0.39%)
Jul 21, 2004	37.25	37.55	36.04	36.04	179,000	-1.18(-3.17%)
Jul 20, 2004	36.17	37.22	36.16	37.22	176,000	+0.88(+2.42%)
Jul 19, 2004	35.81	36.45	35.81	36.34	237,300	+0.34(+0.94%)
Jul 16, 2004	36.90	37.21	35.82	36.00	351,200	-0.98(-2.65%)
Jul 15, 2004	37.35	37.40	36.86	36.98	151,600	-0.27(-0.72%)
Jul 14, 2004	37.46	37.96	37.14	37.25	199,100	-0.31(-0.83%)
Jul 13, 2004	37.26	37.91	37.25	37.56	341,200	+0.11(+0.29%)
Jul 12, 2004	36.75	37.45	36.54	37.45	229,400	+0.50(+1.35%)
Jul 09, 2004	37.07	37.07	36.35	36.95	244,300	+0.02(+0.05%)
Jul 08, 2004	37.55	37.55	36.80	36.93	397,900	-0.77(-2.04%)
Jul 07, 2004	37.26	38.13	37.05	37.70	303,800	+0.44(+1.18%)
Jul 06, 2004	38.20	38.44	37.01	37.26	348,500	-1.08(-2.82%)
Jul 02, 2004	39.15	39.26	38.20	38.34	287,600	-0.86(-2.19%)
Jul 01, 2004	39.55	39.90	38.91	39.20	253,000	-0.45(-1.13%)
Jun 30, 2004	39.19	39.65	38.94	39.65	254,300	+0.61(+1.56%)
Jun 29, 2004	38.55	39.44	38.55	39.04	173,000	+0.12(+0.31%)
Jun 28, 2004	38.95	39.11	38.58	38.92	245,200	+0.85(+2.23%)
Jun 25, 2004	38.28	39.00	38.07	38.07	751,400	+0.01(+0.03%)
Jun 24, 2004	38.66	39.00	38.06	38.06	262,800	-0.41(-1.07%)
Jun 23, 2004	37.70	38.65	37.62	38.47	214,000	+0.74(+1.96%)
Jun 22, 2004	37.28	37.90	37.05	37.73	94,400	+0.40(+1.07%)
Jun 21, 2004	37.25	37.57	37.00	37.33	113,300	-0.08(-0.21%)
Jun 18, 2004	36.81	37.72	36.70	37.41	209,400	+0.33(+0.89%)
Jun 17, 2004	37.22	37.60	36.54	37.08	127,000	-0.07(-0.19%)
Jun 16, 2004	37.62	37.62	37.02	37.15	137,200	-0.19(-0.51%)
Jun 15, 2004	36.45	37.79	36.45	37.34	272,400	+1.04(+2.87%)
Jun 14, 2004	37.12	37.12	36.15	36.30	221,600	-0.74(-2.00%)
Jun 10, 2004	37.09	37.52	36.95	37.04	167,000	-0.04(-0.11%)
Jun 09, 2004	37.55	37.69	37.02	37.08	226,300	-0.56(-1.49%)
Jun 08, 2004	37.92	37.93	37.10	37.64	181,500	-0.19(-0.50%)
Jun 07, 2004	37.09	37.88	36.81	37.83	342,600	+0.55(+1.48%)
Jun 04, 2004	37.37	37.77	37.25	37.28	204,200	+0.34(+0.92%)
Jun 03, 2004	37.87	37.90	36.94	36.94	253,100	-0.93(-2.46%)
Jun 02, 2004	37.89	38.22	37.75	37.87	286,600	-0.08(-0.21%)
Jun 01, 2004	37.51	38.00	37.17	37.95	315,600	+0.58(+1.55%)
May 28, 2004	37.50	37.71	37.29	37.37	202,000	-0.08(-0.21%)
May 27, 2004	37.35	37.74	37.20	37.45	270,600	+0.09(+0.24%)
May 26, 2004	36.87	37.36	36.87	37.36	421,700	+0.36(+0.97%)
May 25, 2004	35.83	37.00	35.57	37.00	355,400	+1.16(+3.24%)
May 24, 2004	35.71	36.12	35.50	35.84	183,500	+0.15(+0.42%)
May 21, 2004	35.42	35.80	35.23	35.69	151,400	+0.40(+1.13%)
May 20, 2004	35.09	35.64	34.96	35.29	200,900	+0.17(+0.48%)
May 19, 2004	35.30	35.99	35.11	35.12	379,200	+0.20(+0.57%)
May 18, 2004	34.63	34.97	34.30	34.92	175,300	+0.35(+1.01%)
May 17, 2004	34.69	35.07	33.64	34.57	316,800	-0.03(-0.09%)
May 14, 2004	34.75	35.38	34.08	34.60	245,200	+0.02(+0.06%)
May 13, 2004	34.62	35.57	34.41	34.58	356,200	-0.29(-0.83%)
May 12, 2004	34.41	34.91	33.58	34.87	298,500	+0.36(+1.04%)
May 11, 2004	34.29	34.92	34.10	34.51	204,600	+0.45(+1.32%)
May 10, 2004	34.71	34.71	33.52	34.06	336,100	-0.62(-1.79%)
May 07, 2004	34.93	35.81	34.55	34.68	537,900	-0.33(-0.94%)
May 06, 2004	35.47	35.50	34.50	35.01	183,600	-0.48(-1.35%)
May 05, 2004	35.20	35.97	35.19	35.49	340,600	+0.23(+0.65%)
May 04, 2004	34.99	35.77	34.97	35.26	303,300	+0.22(+0.63%)

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.