Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	50.05	50.20	49.83	49.97	481,774	-0.04(-0.08%)
Jul 29, 2004	49.48	50.13	49.27	50.01	792,464	+0.61(+1.24%)
Jul 28, 2004	49.70	50.12	49.26	49.40	915,118	-0.36(-0.71%)
Jul 27, 2004	48.87	49.95	48.65	49.75	1,213,942	+1.04(+2.14%)
Jul 26, 2004	49.80	49.81	48.58	48.71	1,483,949	-1.05(-2.11%)
Jul 23, 2004	50.88	51.02	49.68	49.76	1,003,263	-1.28(-2.51%)
Jul 22, 2004	51.55	51.61	49.41	51.04	2,265,395	-1.13(-2.17%)
Jul 21, 2004	53.03	53.17	52.11	52.17	700,081	-0.83(-1.56%)
Jul 20, 2004	52.28	53.13	51.88	53.00	1,486,249	+0.84(+1.62%)
Jul 19, 2004	51.92	52.47	51.70	52.16	1,010,891	+0.33(+0.64%)
Jul 16, 2004	51.88	52.15	51.77	51.83	474,146	-0.04(-0.08%)
Jul 15, 2004	51.46	51.98	51.42	51.87	400,772	+0.26(+0.51%)
Jul 14, 2004	51.78	52.18	51.40	51.60	449,931	-0.22(-0.43%)
Jul 13, 2004	51.64	51.83	51.36	51.83	526,089	+0.00(+0.00%)
Jul 12, 2004	51.12	51.83	50.96	51.83	449,204	+0.79(+1.55%)
Jul 09, 2004	51.12	51.36	50.98	51.03	308,994	-0.07(-0.13%)
Jul 08, 2004	51.12	51.50	51.04	51.10	404,889	+0.04(+0.08%)
Jul 07, 2004	50.71	51.23	50.69	51.06	228,113	+0.17(+0.34%)
Jul 06, 2004	50.99	51.15	50.73	50.88	520,278	-0.17(-0.34%)
Jul 02, 2004	50.45	51.21	50.45	51.06	298,218	+0.41(+0.82%)
Jul 01, 2004	50.93	51.08	50.29	50.64	366,749	-0.11(-0.21%)
Jun 30, 2004	50.81	51.01	50.28	50.75	393,265	+0.10(+0.20%)
Jun 29, 2004	50.79	51.05	50.50	50.65	452,958	-0.31(-0.60%)
Jun 28, 2004	50.70	51.12	50.65	50.96	603,944	+0.24(+0.47%)
Jun 25, 2004	50.73	50.93	50.40	50.72	544,494	-0.07(-0.15%)
Jun 24, 2004	50.84	51.09	50.75	50.79	572,584	-0.26(-0.52%)
Jun 23, 2004	50.85	51.19	50.36	51.06	555,754	+0.36(+0.70%)
Jun 22, 2004	50.12	50.83	50.04	50.70	487,223	+0.45(+0.90%)
Jun 21, 2004	50.13	50.36	50.04	50.25	620,653	+0.20(+0.40%)
Jun 18, 2004	50.11	50.36	49.88	50.05	475,478	+0.31(+0.63%)
Jun 17, 2004	49.69	49.84	49.46	49.74	239,010	+0.10(+0.20%)
Jun 16, 2004	49.76	49.90	49.34	49.64	584,329	-0.12(-0.23%)
Jun 15, 2004	50.14	50.49	49.75	49.75	443,998	-0.19(-0.38%)
Jun 14, 2004	50.69	50.71	49.88	49.94	340,717	-0.69(-1.35%)
Jun 10, 2004	50.59	50.79	50.36	50.63	303,909	+0.02(+0.03%)
Jun 09, 2004	51.16	51.19	50.44	50.61	352,825	-0.59(-1.16%)
Jun 08, 2004	51.00	51.24	50.88	51.21	296,765	+0.02(+0.03%)
Jun 07, 2004	50.77	51.21	50.43	51.19	370,018	+0.47(+0.93%)
Jun 04, 2004	50.52	50.95	50.52	50.72	536,987	+0.12(+0.24%)
Jun 03, 2004	50.42	50.69	50.17	50.59	736,162	+0.05(+0.10%)
Jun 02, 2004	50.24	50.64	49.89	50.55	830,120	+0.37(+0.74%)
Jun 01, 2004	50.50	50.62	50.04	50.17	825,882	-0.45(-0.90%)
May 28, 2004	50.33	50.64	50.05	50.63	533,717	+0.24(+0.48%)
May 27, 2004	50.25	50.69	50.04	50.39	509,865	-0.02(-0.05%)
May 26, 2004	49.60	50.72	49.47	50.41	929,284	+0.49(+0.98%)
May 25, 2004	49.38	49.93	49.12	49.93	678,771	+0.59(+1.19%)
May 24, 2004	49.84	49.94	49.24	49.34	584,208	-0.53(-1.06%)
May 21, 2004	49.72	49.88	49.25	49.87	934,732	+0.50(+1.02%)
May 20, 2004	49.18	49.38	48.98	49.36	1,036,802	+0.15(+0.30%)
May 19, 2004	48.76	49.84	48.76	49.22	1,324,245	+0.42(+0.86%)
May 18, 2004	48.28	48.89	48.27	48.79	882,547	+0.57(+1.18%)
May 17, 2004	48.19	48.34	47.75	48.22	791,132	-0.17(-0.34%)
May 14, 2004	47.51	48.64	47.36	48.39	1,340,712	+0.80(+1.68%)
May 13, 2004	46.99	47.99	46.74	47.59	869,713	+0.58(+1.23%)
May 12, 2004	46.70	47.10	46.04	47.01	639,783	+0.30(+0.64%)
May 11, 2004	45.94	46.89	45.79	46.71	681,798	+0.98(+2.15%)
May 10, 2004	46.17	46.26	45.19	45.73	686,156	-0.55(-1.20%)
May 07, 2004	47.02	47.49	46.26	46.28	599,100	-0.98(-2.08%)
May 06, 2004	47.75	47.89	46.95	47.27	437,944	-0.61(-1.28%)
May 05, 2004	47.66	48.27	47.55	47.88	670,416	+0.33(+0.69%)
May 04, 2004	47.05	47.89	46.83	47.55	524,879	+0.52(+1.11%)

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.