Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	47.57	47.72	46.77	47.24	491,503	-0.34(-0.72%)
Jul 29, 2004	47.82	48.06	47.13	47.59	292,660	+0.10(+0.22%)
Jul 28, 2004	48.15	48.27	47.02	47.48	321,586	-0.53(-1.10%)
Jul 27, 2004	47.42	48.40	47.42	48.01	246,719	+0.60(+1.26%)
Jul 26, 2004	48.51	49.14	47.42	47.42	337,897	-1.07(-2.21%)
Jul 23, 2004	47.72	48.78	47.24	48.49	800,358	+1.02(+2.15%)
Jul 22, 2004	51.23	51.23	45.75	47.47	2,952,600	-8.01(-14.44%)
Jul 21, 2004	57.13	57.39	55.48	55.48	211,046	-1.77(-3.10%)
Jul 20, 2004	56.67	57.30	56.24	57.25	219,084	+0.44(+0.78%)
Jul 19, 2004	57.18	57.27	56.43	56.81	151,434	-0.44(-0.77%)
Jul 16, 2004	56.02	57.44	55.94	57.25	729,657	+1.40(+2.50%)
Jul 15, 2004	54.93	56.35	54.93	55.85	240,324	+0.95(+1.74%)
Jul 14, 2004	54.81	55.31	54.45	54.90	203,653	+0.05(+0.09%)
Jul 13, 2004	54.30	55.31	54.30	54.85	307,153	+0.29(+0.53%)
Jul 12, 2004	54.64	54.85	54.32	54.56	252,059	+0.02(+0.03%)
Jul 09, 2004	54.54	54.86	54.44	54.54	184,174	-0.17(-0.31%)
Jul 08, 2004	54.98	55.44	54.71	54.71	247,717	-0.44(-0.80%)
Jul 07, 2004	55.60	55.82	55.12	55.15	195,967	-0.24(-0.43%)
Jul 06, 2004	55.61	55.73	55.34	55.39	236,158	-0.39(-0.70%)
Jul 02, 2004	56.02	56.26	55.78	55.78	111,067	-0.32(-0.58%)
Jul 01, 2004	56.45	56.58	55.82	56.11	304,395	-0.65(-1.14%)
Jun 30, 2004	56.74	57.23	56.24	56.76	205,824	-0.05(-0.09%)
Jun 29, 2004	57.49	57.59	56.45	56.81	146,330	-0.58(-1.01%)
Jun 28, 2004	57.08	57.78	57.08	57.39	330,622	+0.73(+1.29%)
Jun 25, 2004	56.74	57.08	56.58	56.65	306,038	-0.46(-0.81%)
Jun 24, 2004	57.45	57.76	57.05	57.11	343,706	-0.32(-0.56%)
Jun 23, 2004	58.36	58.37	57.44	57.44	346,757	-0.68(-1.17%)
Jun 22, 2004	58.65	59.04	57.79	58.12	484,990	-0.53(-0.90%)
Jun 21, 2004	59.06	59.11	58.51	58.65	203,477	-0.58(-0.98%)
Jun 18, 2004	59.23	59.82	58.97	59.23	286,734	+0.03(+0.06%)
Jun 17, 2004	58.37	59.50	58.03	59.19	319,826	+0.95(+1.64%)
Jun 16, 2004	59.14	59.45	57.45	58.24	1,141,717	-0.65(-1.10%)
Jun 15, 2004	60.71	60.85	58.83	58.89	802,470	-1.53(-2.54%)
Jun 14, 2004	61.39	62.57	60.10	60.42	663,884	-0.99(-1.61%)
Jun 10, 2004	59.23	61.92	59.23	61.41	644,522	+2.34(+3.95%)
Jun 09, 2004	58.80	59.45	58.80	59.07	310,321	+0.27(+0.46%)
Jun 08, 2004	58.20	58.89	57.91	58.80	131,544	+0.80(+1.38%)
Jun 07, 2004	57.52	58.27	57.49	58.00	347,168	+0.56(+0.98%)
Jun 04, 2004	58.17	58.51	57.44	57.44	386,713	-0.55(-0.94%)
Jun 03, 2004	58.29	58.61	57.93	57.98	155,718	-0.97(-1.65%)
Jun 02, 2004	59.29	59.65	58.80	58.95	143,279	+0.05(+0.09%)
Jun 01, 2004	59.31	59.64	58.83	58.90	133,187	-0.32(-0.55%)
May 28, 2004	57.95	59.47	57.95	59.23	361,660	+1.21(+2.09%)
May 27, 2004	57.57	58.10	57.47	58.02	278,051	+0.44(+0.77%)
May 26, 2004	56.38	58.24	56.19	57.57	512,449	+1.47(+2.61%)
May 25, 2004	55.10	56.57	54.91	56.11	172,909	+0.75(+1.35%)
May 24, 2004	54.64	55.55	54.57	55.36	160,881	+0.73(+1.34%)
May 21, 2004	54.42	54.91	54.28	54.62	138,526	+0.29(+0.53%)
May 20, 2004	54.45	54.88	54.18	54.34	228,765	+0.09(+0.16%)
May 19, 2004	55.56	55.72	53.94	54.25	232,579	-1.14(-2.06%)
May 18, 2004	54.56	55.58	53.89	55.39	247,423	+1.35(+2.49%)
May 17, 2004	55.73	55.75	54.05	54.05	331,443	-2.11(-3.76%)
May 14, 2004	56.24	56.77	55.73	56.16	90,297	+0.00(+0.00%)
May 13, 2004	56.28	56.38	55.90	56.16	120,572	-0.19(-0.33%)
May 12, 2004	55.48	56.35	54.45	56.35	197,375	+0.46(+0.82%)
May 11, 2004	56.02	56.26	55.78	55.89	252,645	-0.22(-0.39%)
May 10, 2004	56.58	56.76	55.87	56.11	254,112	-1.26(-2.20%)
May 07, 2004	58.70	58.90	57.33	57.37	211,692	-1.76(-2.97%)
May 06, 2004	59.89	60.11	58.99	59.12	127,848	-0.94(-1.56%)
May 05, 2004	59.33	60.23	59.33	60.06	155,424	+0.65(+1.09%)
May 04, 2004	58.90	59.64	58.87	59.41	85,427	+0.80(+1.37%)

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.