Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	69.33	69.57	68.29	68.66	4,788,033	-1.17(-1.67%)
Jul 29, 2004	69.80	70.11	69.35	69.83	4,609,495	+0.76(+1.10%)
Jul 28, 2004	68.72	69.52	67.99	69.06	5,489,084	-0.06(-0.09%)
Jul 27, 2004	67.76	69.27	67.75	69.13	5,307,206	+1.37(+2.02%)
Jul 26, 2004	68.29	68.66	67.45	67.76	4,887,835	-0.40(-0.59%)
Jul 23, 2004	67.59	68.67	67.59	68.16	3,977,418	-0.16(-0.24%)
Jul 22, 2004	67.75	68.90	66.74	68.33	6,272,468	+0.26(+0.39%)
Jul 21, 2004	69.84	70.61	68.04	68.06	5,825,481	-1.78(-2.54%)
Jul 20, 2004	67.93	69.95	67.90	69.84	5,319,922	+1.71(+2.51%)
Jul 19, 2004	68.12	68.61	67.48	68.12	4,249,721	+0.19(+0.29%)
Jul 16, 2004	69.70	69.74	67.85	67.93	4,575,714	-0.84(-1.22%)
Jul 15, 2004	70.22	70.23	68.60	68.77	5,008,958	-1.21(-1.74%)
Jul 14, 2004	69.73	71.22	69.71	69.98	4,429,544	-0.37(-0.52%)
Jul 13, 2004	70.07	70.73	69.44	70.35	4,808,969	-0.23(-0.33%)
Jul 12, 2004	70.11	70.69	69.13	70.58	4,508,666	+0.47(+0.68%)
Jul 09, 2004	70.61	70.83	70.08	70.11	3,235,779	+0.04(+0.06%)
Jul 08, 2004	69.99	71.03	69.94	70.07	4,486,830	-0.44(-0.63%)
Jul 07, 2004	71.31	71.47	70.40	70.51	5,782,452	-1.27(-1.77%)
Jul 06, 2004	72.10	72.37	71.54	71.78	3,344,314	-1.10(-1.51%)
Jul 02, 2004	73.07	73.16	72.02	72.88	4,277,979	-0.03(-0.04%)
Jul 01, 2004	73.32	73.46	72.16	72.91	5,898,694	-0.40(-0.54%)
Jun 30, 2004	73.18	73.84	72.84	73.31	5,311,959	+0.12(+0.17%)
Jun 29, 2004	72.40	73.34	72.23	73.18	4,314,843	+0.58(+0.79%)
Jun 28, 2004	74.08	74.08	72.26	72.61	5,626,520	-1.00(-1.36%)
Jun 25, 2004	72.56	73.84	72.36	73.61	10,605,165	+1.06(+1.46%)
Jun 24, 2004	71.82	73.32	71.43	72.55	7,088,991	+1.14(+1.60%)
Jun 23, 2004	70.85	71.62	70.48	71.41	7,898,065	+0.87(+1.24%)
Jun 22, 2004	68.78	70.97	68.26	70.54	10,596,303	+1.41(+2.04%)
Jun 21, 2004	69.98	70.07	68.98	69.13	4,134,121	-0.30(-0.44%)
Jun 18, 2004	69.29	70.26	69.06	69.43	4,910,441	-0.12(-0.18%)
Jun 17, 2004	69.49	69.80	68.92	69.56	4,496,463	-0.50(-0.71%)
Jun 16, 2004	70.45	70.83	69.59	70.05	5,330,327	-0.18(-0.26%)
Jun 15, 2004	71.77	71.95	70.05	70.23	7,078,330	-1.03(-1.44%)
Jun 14, 2004	71.74	71.74	70.57	71.26	3,909,086	-1.15(-1.59%)
Jun 10, 2004	72.41	72.41	71.74	72.41	2,186,771	+0.01(+0.01%)
Jun 09, 2004	73.19	73.24	71.91	72.40	2,564,398	-0.78(-1.06%)
Jun 08, 2004	72.86	73.26	72.12	73.18	3,788,219	+0.33(+0.45%)
Jun 07, 2004	71.90	72.95	71.67	72.86	4,486,959	+1.60(+2.25%)
Jun 04, 2004	71.24	71.62	71.03	71.25	4,065,274	+0.76(+1.07%)
Jun 03, 2004	71.45	71.47	70.28	70.50	5,426,403	-0.95(-1.33%)
Jun 02, 2004	72.40	72.41	71.35	71.45	5,549,325	-0.96(-1.32%)
Jun 01, 2004	73.03	73.11	71.43	72.40	5,322,234	-0.71(-0.97%)
May 28, 2004	72.63	73.14	72.40	73.11	3,115,811	+0.48(+0.66%)
May 27, 2004	73.34	73.42	71.75	72.63	5,975,761	-0.08(-0.11%)
May 26, 2004	72.43	72.99	72.02	72.71	3,825,854	+0.22(+0.30%)
May 25, 2004	71.42	72.61	70.69	72.49	5,044,665	+1.07(+1.50%)
May 24, 2004	71.98	72.50	71.12	71.42	4,736,655	-0.01(-0.01%)
May 21, 2004	72.11	72.60	71.20	71.42	5,223,332	-0.51(-0.71%)
May 20, 2004	72.44	72.98	71.72	71.94	5,015,252	-0.22(-0.30%)
May 19, 2004	73.77	73.82	72.09	72.16	6,102,921	-0.49(-0.68%)
May 18, 2004	72.48	73.19	72.03	72.65	4,271,557	+0.49(+0.68%)
May 17, 2004	72.25	72.55	71.20	72.16	5,806,471	-1.04(-1.41%)
May 14, 2004	73.28	73.67	72.09	73.19	5,869,537	+0.44(+0.60%)
May 13, 2004	72.50	73.72	72.13	72.75	6,027,139	+0.41(+0.57%)
May 12, 2004	71.51	72.46	70.25	72.34	8,528,857	-0.15(-0.20%)
May 11, 2004	71.82	72.49	71.34	72.49	6,792,541	+0.79(+1.10%)
May 10, 2004	70.65	71.73	70.13	71.70	8,813,747	-0.73(-1.01%)
May 07, 2004	73.57	74.35	72.31	72.44	7,040,568	-1.64(-2.22%)
May 06, 2004	74.08	74.38	73.05	74.08	7,042,623	-0.78(-1.04%)
May 05, 2004	75.91	76.49	74.54	74.86	6,195,145	-0.95(-1.25%)
May 04, 2004	76.10	76.69	75.35	75.81	4,977,489	+0.35(+0.46%)

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.