Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.74	36.15	35.49	35.95	306,300	+0.21(+0.59%)
Jul 29, 2004	35.71	35.82	35.10	35.74	421,900	+0.03(+0.08%)
Jul 28, 2004	35.43	35.93	35.11	35.71	654,000	+0.13(+0.37%)
Jul 27, 2004	35.29	35.67	35.06	35.58	516,600	+0.26(+0.74%)
Jul 26, 2004	35.84	36.30	35.10	35.32	476,100	-0.55(-1.53%)
Jul 23, 2004	35.78	36.20	34.94	35.87	1,132,500	+0.84(+2.40%)
Jul 22, 2004	34.91	35.14	34.00	35.03	1,127,600	-0.23(-0.65%)
Jul 21, 2004	36.20	36.71	35.10	35.26	736,300	-0.78(-2.16%)
Jul 20, 2004	35.75	36.08	35.53	36.04	450,800	+0.72(+2.04%)
Jul 19, 2004	36.00	36.21	35.25	35.32	702,800	-0.68(-1.89%)
Jul 16, 2004	37.10	37.25	35.91	36.00	820,900	-0.60(-1.64%)
Jul 15, 2004	35.41	36.93	35.41	36.60	1,396,600	+1.19(+3.36%)
Jul 14, 2004	35.55	35.69	34.96	35.41	1,025,000	-0.13(-0.37%)
Jul 13, 2004	35.67	35.93	35.29	35.54	599,300	-0.18(-0.50%)
Jul 12, 2004	35.74	35.96	35.34	35.72	457,800	+0.00(+0.00%)
Jul 09, 2004	35.56	35.88	35.39	35.72	659,400	+0.22(+0.62%)
Jul 08, 2004	36.18	36.43	35.49	35.50	1,026,300	-0.67(-1.85%)
Jul 07, 2004	36.68	36.82	36.13	36.17	840,600	-0.56(-1.52%)
Jul 06, 2004	36.05	37.22	35.46	36.73	1,373,500	+0.68(+1.89%)
Jul 02, 2004	36.76	36.76	35.55	36.05	1,772,400	-0.71(-1.93%)
Jul 01, 2004	38.90	38.90	36.75	36.76	1,940,900	-2.00(-5.16%)
Jun 30, 2004	38.33	38.91	37.75	38.76	1,194,800	+0.57(+1.49%)
Jun 29, 2004	38.46	38.55	37.98	38.19	831,300	-0.27(-0.70%)
Jun 28, 2004	39.25	39.30	38.15	38.46	1,241,600	-0.72(-1.84%)
Jun 25, 2004	39.04	39.28	38.85	39.18	776,100	+0.30(+0.77%)
Jun 24, 2004	40.20	40.25	38.59	38.88	1,015,000	-1.53(-3.79%)
Jun 23, 2004	39.30	40.41	38.99	40.41	706,000	+1.15(+2.93%)
Jun 22, 2004	38.80	39.45	38.79	39.26	389,000	+0.32(+0.82%)
Jun 21, 2004	39.06	39.56	38.85	38.94	444,400	+0.02(+0.05%)
Jun 18, 2004	39.23	39.48	38.85	38.92	555,200	-0.31(-0.79%)
Jun 17, 2004	39.00	39.48	38.75	39.23	554,900	+0.22(+0.56%)
Jun 16, 2004	39.13	39.22	38.65	39.01	378,500	-0.11(-0.28%)
Jun 15, 2004	39.05	39.72	38.94	39.12	753,000	+0.30(+0.77%)
Jun 14, 2004	38.60	39.12	38.55	38.82	1,028,500	-0.20(-0.51%)
Jun 10, 2004	39.25	39.43	38.79	39.02	975,600	+0.21(+0.54%)
Jun 09, 2004	39.05	39.35	38.55	38.81	933,700	-0.32(-0.82%)
Jun 08, 2004	39.44	39.71	38.75	39.13	1,102,400	-0.37(-0.94%)
Jun 07, 2004	39.14	39.64	39.13	39.50	897,900	+0.36(+0.92%)
Jun 04, 2004	39.10	39.24	38.55	39.14	1,041,100	+0.35(+0.90%)
Jun 03, 2004	38.63	39.04	38.10	38.79	1,626,800	+0.05(+0.13%)
Jun 02, 2004	39.00	39.15	38.63	38.74	2,010,000	-0.21(-0.54%)
Jun 01, 2004	37.70	39.06	37.47	38.95	2,292,300	+1.00(+2.64%)
May 28, 2004	37.57	38.21	37.22	37.95	859,200	+0.28(+0.74%)
May 27, 2004	37.48	37.70	36.92	37.67	1,414,600	+0.39(+1.05%)
May 26, 2004	36.91	37.46	36.73	37.28	1,234,200	+0.28(+0.76%)
May 25, 2004	36.00	37.00	35.38	37.00	1,852,000	+1.00(+2.78%)
May 24, 2004	35.05	36.33	35.05	36.00	2,490,600	+1.10(+3.15%)
May 21, 2004	34.24	34.90	33.25	34.90	4,033,100	+0.94(+2.77%)
May 20, 2004	36.00	36.85	33.25	33.96	12,523,400	-6.25(-15.54%)
May 19, 2004	40.80	42.10	39.94	40.21	844,400	-0.32(-0.79%)
May 18, 2004	40.19	40.66	39.14	40.53	1,750,400	+0.34(+0.85%)
May 17, 2004	40.50	40.85	40.00	40.19	783,000	-1.07(-2.59%)
May 14, 2004	41.36	41.79	40.76	41.26	645,600	-0.10(-0.24%)
May 13, 2004	41.35	42.03	40.55	41.36	912,300	+0.49(+1.20%)
May 12, 2004	40.90	41.03	40.07	40.87	681,600	-0.13(-0.32%)
May 11, 2004	40.90	41.45	40.40	41.00	963,700	+0.87(+2.17%)
May 10, 2004	42.69	42.70	39.82	40.13	2,793,200	-3.62(-8.27%)
May 07, 2004	44.40	44.93	43.71	43.75	892,200	-1.05(-2.34%)
May 06, 2004	45.71	45.79	44.06	44.80	844,600	-1.11(-2.42%)
May 05, 2004	46.40	46.60	45.87	45.91	566,400	-0.29(-0.63%)
May 04, 2004	45.60	46.74	45.00	46.20	1,090,400	+0.60(+1.32%)

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.