Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.75	35.87	35.41	35.67	2,939,500	+0.14(+0.39%)
Jul 29, 2004	35.25	35.61	34.61	35.53	3,482,600	+1.23(+3.59%)
Jul 28, 2004	34.00	34.50	33.68	34.30	1,597,200	+0.08(+0.23%)
Jul 27, 2004	34.25	34.50	34.00	34.22	1,498,100	+0.21(+0.62%)
Jul 26, 2004	34.05	34.20	33.65	34.01	1,253,900	+0.04(+0.12%)
Jul 23, 2004	34.05	34.07	33.66	33.97	1,388,400	-0.23(-0.67%)
Jul 22, 2004	34.40	34.58	33.66	34.20	1,793,000	-0.44(-1.27%)
Jul 21, 2004	34.40	34.76	34.35	34.64	2,113,500	+0.35(+1.02%)
Jul 20, 2004	34.48	34.48	33.71	34.29	1,534,800	-0.11(-0.32%)
Jul 19, 2004	34.39	34.63	34.26	34.40	1,376,400	+0.15(+0.44%)
Jul 16, 2004	34.55	34.76	34.19	34.25	1,565,200	-0.13(-0.38%)
Jul 15, 2004	34.75	34.76	34.30	34.38	1,016,800	-0.29(-0.84%)
Jul 14, 2004	34.85	35.02	34.56	34.67	1,124,600	-0.33(-0.94%)
Jul 13, 2004	35.04	35.23	34.72	35.00	1,184,600	-0.10(-0.28%)
Jul 12, 2004	34.73	35.24	34.69	35.10	1,127,900	+0.44(+1.27%)
Jul 09, 2004	35.10	35.19	34.63	34.66	1,119,900	-0.30(-0.86%)
Jul 08, 2004	35.10	35.24	34.93	34.96	1,081,400	-0.26(-0.74%)
Jul 07, 2004	35.29	35.64	35.07	35.22	1,513,000	-0.19(-0.54%)
Jul 06, 2004	35.35	35.59	35.26	35.41	1,140,100	-0.11(-0.31%)
Jul 02, 2004	35.72	35.95	35.47	35.52	680,600	-0.15(-0.42%)
Jul 01, 2004	35.86	36.25	35.30	35.67	1,362,700	-0.18(-0.50%)
Jun 30, 2004	35.70	35.97	35.43	35.85	1,288,400	+0.25(+0.70%)
Jun 29, 2004	35.51	35.72	35.41	35.60	924,600	+0.09(+0.25%)
Jun 28, 2004	35.72	35.94	35.47	35.51	945,800	-0.01(-0.03%)
Jun 25, 2004	35.50	35.69	35.16	35.52	2,598,500	+0.03(+0.08%)
Jun 24, 2004	35.34	35.72	35.30	35.49	1,381,900	+0.06(+0.17%)
Jun 23, 2004	35.48	35.49	35.09	35.43	1,374,900	-0.05(-0.14%)
Jun 22, 2004	35.00	35.54	34.85	35.48	1,431,400	+0.48(+1.37%)
Jun 21, 2004	35.25	35.35	34.94	35.00	2,136,200	-0.26(-0.74%)
Jun 18, 2004	35.61	35.89	35.08	35.26	2,257,000	-0.51(-1.43%)
Jun 17, 2004	35.51	35.77	35.06	35.77	1,636,900	+0.29(+0.82%)
Jun 16, 2004	36.00	36.00	35.48	35.48	1,494,100	-0.37(-1.03%)
Jun 15, 2004	36.00	36.30	35.71	35.85	1,711,800	-0.07(-0.19%)
Jun 14, 2004	36.05	36.18	35.75	35.92	1,256,300	-0.13(-0.36%)
Jun 10, 2004	35.85	36.13	35.79	36.05	919,200	+0.29(+0.81%)
Jun 09, 2004	36.15	36.34	35.74	35.76	1,606,600	-0.39(-1.08%)
Jun 08, 2004	36.15	36.45	36.06	36.15	2,345,800	-0.25(-0.69%)
Jun 07, 2004	35.83	36.50	35.82	36.40	1,557,400	+0.67(+1.88%)
Jun 04, 2004	35.58	35.98	35.58	35.73	1,160,000	+0.15(+0.42%)
Jun 03, 2004	35.79	35.79	35.42	35.58	1,597,200	-0.24(-0.67%)
Jun 02, 2004	35.75	36.01	35.38	35.82	1,324,200	+0.10(+0.28%)
Jun 01, 2004	35.30	35.76	35.30	35.72	1,513,200	+0.17(+0.48%)
May 28, 2004	35.31	35.55	35.18	35.55	1,236,000	+0.11(+0.31%)
May 27, 2004	35.45	35.73	35.32	35.44	1,822,300	-0.06(-0.17%)
May 26, 2004	34.70	35.55	34.57	35.50	2,500,000	+0.68(+1.95%)
May 25, 2004	34.30	34.91	33.95	34.82	1,598,700	+0.47(+1.37%)
May 24, 2004	34.24	34.49	34.05	34.35	1,510,500	+0.36(+1.06%)
May 21, 2004	33.85	34.11	33.65	33.99	1,405,200	+0.33(+0.98%)
May 20, 2004	33.68	33.80	33.50	33.66	1,773,200	-0.08(-0.24%)
May 19, 2004	33.95	34.24	33.65	33.74	2,515,900	-0.07(-0.21%)
May 18, 2004	33.60	33.99	33.58	33.81	2,023,300	+0.21(+0.63%)
May 17, 2004	33.80	33.94	33.30	33.60	1,506,800	-0.54(-1.58%)
May 14, 2004	34.23	34.46	33.77	34.14	1,661,800	-0.01(-0.03%)
May 13, 2004	33.98	34.57	33.78	34.15	1,742,700	+0.12(+0.35%)
May 12, 2004	33.45	34.06	33.36	34.03	1,859,500	+0.45(+1.34%)
May 11, 2004	33.20	33.60	33.20	33.58	1,825,200	+0.37(+1.11%)
May 10, 2004	33.00	33.28	32.60	33.21	2,121,000	-0.23(-0.69%)
May 07, 2004	33.80	34.07	33.41	33.44	2,048,700	-0.82(-2.39%)
May 06, 2004	33.95	34.40	33.68	34.26	2,002,700	+0.19(+0.56%)
May 05, 2004	33.95	34.68	33.95	34.07	2,081,100	-0.52(-1.50%)
May 04, 2004	35.30	35.30	34.41	34.59	3,008,900	-0.29(-0.83%)

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.