Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.05	34.05	33.20	33.41	361,300	-0.49(-1.45%)
Jul 29, 2004	34.59	34.79	33.65	33.90	787,700	-0.69(-1.99%)
Jul 28, 2004	35.79	35.81	32.75	34.59	1,670,200	-2.17(-5.90%)
Jul 27, 2004	36.74	37.00	35.25	36.76	549,900	+0.00(+0.00%)
Jul 26, 2004	37.29	37.75	36.44	36.76	444,300	-0.53(-1.42%)
Jul 23, 2004	37.80	37.80	37.20	37.29	327,200	-0.41(-1.09%)
Jul 22, 2004	37.38	37.96	37.36	37.70	641,600	+0.28(+0.75%)
Jul 21, 2004	38.30	38.43	37.42	37.42	458,500	-1.03(-2.68%)
Jul 20, 2004	37.53	38.52	37.40	38.45	627,600	+1.06(+2.83%)
Jul 19, 2004	37.77	37.91	37.01	37.39	191,600	-0.28(-0.74%)
Jul 16, 2004	37.77	38.09	37.61	37.67	191,900	-0.12(-0.32%)
Jul 15, 2004	38.25	38.55	37.66	37.79	378,900	-0.28(-0.74%)
Jul 14, 2004	36.81	38.65	36.72	38.07	726,500	+1.22(+3.31%)
Jul 13, 2004	36.11	36.91	36.10	36.85	387,800	+0.64(+1.77%)
Jul 12, 2004	36.66	36.74	36.05	36.21	276,900	-0.46(-1.25%)
Jul 09, 2004	36.67	37.07	36.67	36.67	144,200	-0.08(-0.22%)
Jul 08, 2004	37.16	37.29	36.42	36.75	377,900	-0.44(-1.18%)
Jul 07, 2004	37.10	37.70	37.10	37.19	321,800	-0.02(-0.05%)
Jul 06, 2004	37.06	37.31	36.83	37.21	418,600	-0.02(-0.05%)
Jul 02, 2004	36.71	37.35	36.62	37.23	244,500	+0.35(+0.95%)
Jul 01, 2004	37.24	37.80	36.70	36.88	410,000	-0.34(-0.91%)
Jun 30, 2004	36.03	37.45	35.95	37.22	687,700	+1.22(+3.39%)
Jun 29, 2004	35.73	36.08	35.55	36.00	407,200	+0.20(+0.56%)
Jun 28, 2004	36.10	36.15	35.55	35.80	323,200	-0.04(-0.11%)
Jun 25, 2004	35.72	36.20	35.53	35.84	570,200	+0.04(+0.11%)
Jun 24, 2004	35.44	36.00	35.22	35.80	391,400	+0.55(+1.56%)
Jun 23, 2004	35.26	35.44	34.92	35.25	388,100	-0.16(-0.45%)
Jun 22, 2004	34.95	35.58	34.13	35.41	1,001,100	+0.33(+0.94%)
Jun 21, 2004	36.02	36.16	34.94	35.08	1,094,000	-1.15(-3.17%)
Jun 18, 2004	37.49	37.95	36.09	36.23	1,724,200	-2.04(-5.33%)
Jun 17, 2004	38.45	38.55	38.01	38.27	271,600	-0.21(-0.55%)
Jun 16, 2004	38.05	38.48	37.77	38.48	447,300	+0.62(+1.64%)
Jun 15, 2004	37.91	37.93	37.61	37.86	370,800	+0.21(+0.56%)
Jun 14, 2004	37.55	37.91	37.47	37.65	396,200	-0.10(-0.26%)
Jun 10, 2004	37.55	37.82	37.40	37.75	336,100	+0.20(+0.53%)
Jun 09, 2004	38.37	38.41	37.54	37.55	305,000	-0.84(-2.19%)
Jun 08, 2004	38.20	38.43	37.84	38.39	485,200	-0.01(-0.03%)
Jun 07, 2004	38.23	38.56	37.74	38.40	318,600	+0.70(+1.86%)
Jun 04, 2004	37.52	38.09	37.47	37.70	330,800	+0.47(+1.26%)
Jun 03, 2004	38.17	38.37	37.10	37.23	503,700	-0.89(-2.33%)
Jun 02, 2004	38.70	39.21	38.00	38.12	616,100	-0.38(-0.99%)
Jun 01, 2004	37.50	38.75	37.31	38.50	594,100	+0.90(+2.39%)
May 28, 2004	37.12	37.80	36.96	37.60	258,000	+0.36(+0.97%)
May 27, 2004	37.84	38.88	36.95	37.24	940,500	-0.45(-1.19%)
May 26, 2004	37.61	38.00	37.16	37.69	637,700	+0.24(+0.64%)
May 25, 2004	36.83	37.46	36.50	37.45	379,700	+0.67(+1.82%)
May 24, 2004	36.36	36.83	36.30	36.78	270,700	+0.62(+1.71%)
May 21, 2004	36.04	36.54	35.90	36.16	180,200	+0.26(+0.72%)
May 20, 2004	35.90	36.30	35.45	35.90	338,000	-0.13(-0.36%)
May 19, 2004	36.58	36.78	35.92	36.03	551,800	-0.42(-1.15%)
May 18, 2004	36.50	36.68	36.35	36.45	399,000	+0.05(+0.14%)
May 17, 2004	36.52	36.88	35.77	36.40	431,800	-0.19(-0.52%)
May 14, 2004	36.66	37.38	36.44	36.59	408,700	-0.34(-0.92%)
May 13, 2004	35.93	37.08	35.92	36.93	599,600	+0.95(+2.64%)
May 12, 2004	35.95	36.08	35.32	35.98	503,200	-0.01(-0.03%)
May 11, 2004	36.40	36.60	35.91	35.99	498,100	-0.33(-0.91%)
May 10, 2004	37.31	37.80	36.12	36.32	607,300	-1.19(-3.17%)
May 07, 2004	37.52	38.12	37.19	37.51	1,166,200	+0.06(+0.16%)
May 06, 2004	37.00	37.76	36.32	37.45	784,100	+0.57(+1.55%)
May 05, 2004	36.89	37.08	36.75	36.88	586,000	-0.04(-0.11%)
May 04, 2004	37.12	37.58	36.42	36.92	961,500	+0.26(+0.71%)

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.