Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	50.50	50.65	50.27	50.41	477,513	-0.04(-0.08%)
Jul 29, 2004	49.92	50.58	49.71	50.45	785,455	+0.62(+1.24%)
Jul 28, 2004	50.15	50.57	49.70	49.84	907,024	-0.36(-0.71%)
Jul 27, 2004	49.30	50.40	49.09	50.20	1,203,205	+1.05(+2.14%)
Jul 26, 2004	50.25	50.25	49.01	49.15	1,470,824	-1.06(-2.11%)
Jul 23, 2004	51.33	51.48	50.12	50.20	994,390	-1.29(-2.51%)
Jul 22, 2004	52.01	52.07	49.85	51.50	2,245,359	-1.14(-2.17%)
Jul 21, 2004	53.50	53.65	52.58	52.64	693,889	-0.83(-1.56%)
Jul 20, 2004	52.75	53.60	52.35	53.47	1,473,104	+0.85(+1.62%)
Jul 19, 2004	52.39	52.94	52.16	52.62	1,001,951	+0.33(+0.64%)
Jul 16, 2004	52.35	52.61	52.23	52.29	469,953	-0.04(-0.08%)
Jul 15, 2004	51.92	52.45	51.88	52.33	397,228	+0.27(+0.51%)
Jul 14, 2004	52.25	52.65	51.85	52.06	445,951	-0.22(-0.43%)
Jul 13, 2004	52.10	52.29	51.82	52.29	521,436	+0.00(+0.00%)
Jul 12, 2004	51.58	52.29	51.41	52.29	445,231	+0.80(+1.55%)
Jul 09, 2004	51.58	51.82	51.44	51.49	306,261	-0.07(-0.13%)
Jul 08, 2004	51.58	51.96	51.50	51.55	401,308	+0.04(+0.08%)
Jul 07, 2004	51.16	51.69	51.15	51.51	226,096	+0.17(+0.34%)
Jul 06, 2004	51.45	51.60	51.18	51.34	515,676	-0.17(-0.34%)
Jul 02, 2004	50.90	51.67	50.90	51.51	295,580	+0.42(+0.82%)
Jul 01, 2004	51.39	51.54	50.74	51.10	363,505	-0.11(-0.21%)
Jun 30, 2004	51.26	51.46	50.73	51.20	389,787	+0.10(+0.20%)
Jun 29, 2004	51.25	51.50	50.95	51.10	448,951	-0.31(-0.60%)
Jun 28, 2004	51.15	51.58	51.10	51.41	598,602	+0.24(+0.47%)
Jun 25, 2004	51.18	51.39	50.85	51.17	539,678	-0.08(-0.15%)
Jun 24, 2004	51.30	51.55	51.20	51.25	567,520	-0.27(-0.52%)
Jun 23, 2004	51.30	51.65	50.81	51.51	550,839	+0.36(+0.70%)
Jun 22, 2004	50.57	51.28	50.49	51.15	482,914	+0.46(+0.90%)
Jun 21, 2004	50.58	50.81	50.49	50.70	615,163	+0.20(+0.40%)
Jun 18, 2004	50.55	50.81	50.32	50.50	471,273	+0.32(+0.63%)
Jun 17, 2004	50.13	50.29	49.90	50.18	236,896	+0.10(+0.20%)
Jun 16, 2004	50.20	50.35	49.78	50.08	579,161	-0.12(-0.23%)
Jun 15, 2004	50.59	50.94	50.20	50.20	440,071	-0.19(-0.38%)
Jun 14, 2004	51.15	51.16	50.33	50.39	337,703	-0.69(-1.35%)
Jun 10, 2004	51.04	51.25	50.80	51.08	301,221	+0.02(+0.03%)
Jun 09, 2004	51.62	51.65	50.89	51.06	349,704	-0.60(-1.16%)
Jun 08, 2004	51.45	51.70	51.34	51.66	294,140	+0.02(+0.03%)
Jun 07, 2004	51.22	51.66	50.88	51.65	366,745	+0.47(+0.93%)
Jun 04, 2004	50.97	51.40	50.97	51.17	532,237	+0.12(+0.24%)
Jun 03, 2004	50.87	51.14	50.61	51.05	729,651	+0.05(+0.10%)
Jun 02, 2004	50.69	51.09	50.34	51.00	822,778	+0.38(+0.74%)
Jun 01, 2004	50.95	51.07	50.49	50.62	818,578	-0.46(-0.90%)
May 28, 2004	50.78	51.09	50.50	51.08	528,997	+0.24(+0.48%)
May 27, 2004	50.70	51.14	50.49	50.84	505,355	-0.03(-0.05%)
May 26, 2004	50.04	51.17	49.91	50.86	921,065	+0.49(+0.98%)
May 25, 2004	49.82	50.37	49.55	50.37	672,767	+0.59(+1.19%)
May 24, 2004	50.29	50.39	49.68	49.78	579,041	-0.53(-1.06%)
May 21, 2004	50.16	50.33	49.69	50.31	926,465	+0.51(+1.02%)
May 20, 2004	49.62	49.82	49.42	49.80	1,027,632	+0.15(+0.30%)
May 19, 2004	49.20	50.29	49.20	49.65	1,312,533	+0.43(+0.86%)
May 18, 2004	48.71	49.33	48.70	49.23	874,741	+0.57(+1.18%)
May 17, 2004	48.62	48.77	48.17	48.65	784,135	-0.17(-0.34%)
May 14, 2004	47.94	49.07	47.78	48.82	1,328,854	+0.81(+1.68%)
May 13, 2004	47.41	48.42	47.16	48.01	862,021	+0.58(+1.23%)
May 12, 2004	47.11	47.52	46.45	47.43	634,124	+0.30(+0.64%)
May 11, 2004	46.35	47.30	46.20	47.13	675,767	+0.99(+2.15%)
May 10, 2004	46.58	46.67	45.60	46.14	680,088	-0.56(-1.20%)
May 07, 2004	47.44	47.91	46.67	46.70	593,802	-0.99(-2.08%)
May 06, 2004	48.18	48.31	47.37	47.69	434,070	-0.62(-1.28%)
May 05, 2004	48.09	48.70	47.97	48.30	664,487	+0.33(+0.69%)
May 04, 2004	47.47	48.32	47.25	47.97	520,236	+0.53(+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.