Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	73.62	74.15	73.57	73.91	14,746	+1.39(+1.91%)
Jul 29, 2004	71.71	72.52	71.57	72.52	23,009	-0.52(-0.71%)
Jul 28, 2004	72.86	73.09	71.75	73.04	33,990	+0.52(+0.71%)
Jul 27, 2004	72.00	72.78	71.83	72.52	33,153	+0.76(+1.07%)
Jul 26, 2004	72.28	72.52	71.24	71.76	22,799	+1.07(+1.51%)
Jul 23, 2004	71.42	71.43	70.68	70.69	20,917	-1.26(-1.75%)
Jul 22, 2004	71.71	72.07	71.24	71.95	58,150	-0.73(-1.00%)
Jul 21, 2004	74.34	74.44	72.67	72.68	27,820	-0.71(-0.96%)
Jul 20, 2004	72.57	73.58	72.16	73.38	31,585	-1.67(-2.23%)
Jul 19, 2004	74.96	75.52	74.67	75.06	35,141	+0.44(+0.59%)
Jul 16, 2004	75.44	75.54	74.62	74.62	11,190	+0.31(+0.41%)
Jul 15, 2004	74.67	74.67	74.27	74.31	29,702	-0.59(-0.79%)
Jul 14, 2004	75.68	76.23	74.78	74.90	48,632	-4.50(-5.67%)
Jul 13, 2004	79.07	79.69	78.74	79.41	32,317	+0.39(+0.50%)
Jul 12, 2004	79.26	79.36	78.60	79.02	44,763	+0.76(+0.97%)
Jul 09, 2004	77.84	78.40	77.68	78.26	19,034	+2.06(+2.70%)
Jul 08, 2004	76.83	77.23	76.20	76.20	28,238	-2.32(-2.96%)
Jul 07, 2004	77.78	78.66	77.78	78.53	17,779	+0.81(+1.05%)
Jul 06, 2004	78.40	78.40	77.40	77.72	82,623	-3.36(-4.14%)
Jul 02, 2004	80.99	81.09	80.46	81.07	23,427	-0.41(-0.50%)
Jul 01, 2004	82.04	82.42	81.27	81.48	68,190	-0.55(-0.68%)
Jun 30, 2004	81.94	82.19	81.42	82.04	29,388	-0.16(-0.20%)
Jun 29, 2004	81.37	82.33	81.37	82.20	29,911	+0.83(+1.02%)
Jun 28, 2004	82.18	82.47	81.27	81.37	17,779	+0.05(+0.06%)
Jun 25, 2004	81.80	81.89	80.99	81.32	28,133	+1.29(+1.61%)
Jun 24, 2004	80.32	80.35	79.69	80.03	38,278	+1.29(+1.64%)
Jun 23, 2004	78.02	79.10	77.59	78.74	71,118	+1.67(+2.17%)
Jun 22, 2004	76.87	77.16	76.49	77.07	34,618	+1.04(+1.37%)
Jun 21, 2004	76.25	76.36	76.01	76.02	40,161	+1.20(+1.61%)
Jun 18, 2004	74.31	75.30	74.31	74.82	22,276	-0.45(-0.60%)
Jun 17, 2004	75.77	75.85	75.07	75.27	18,407	-0.49(-0.64%)
Jun 16, 2004	75.20	75.77	74.91	75.76	18,825	-0.83(-1.09%)
Jun 15, 2004	75.54	76.86	75.54	76.59	29,597	+1.33(+1.77%)
Jun 14, 2004	76.08	76.08	75.21	75.26	20,498	-4.42(-5.54%)
Jun 10, 2004	79.84	80.13	79.47	79.68	18,198	+1.86(+2.40%)
Jun 09, 2004	79.36	79.42	77.79	77.81	18,720	-2.89(-3.58%)
Jun 08, 2004	80.03	81.11	79.89	80.70	35,350	+0.53(+0.66%)
Jun 07, 2004	79.15	80.22	78.98	80.17	15,060	+2.84(+3.67%)
Jun 04, 2004	76.97	77.61	76.94	77.33	15,478	+1.40(+1.84%)
Jun 03, 2004	76.25	76.78	75.94	75.94	28,761	-2.78(-3.53%)
Jun 02, 2004	78.83	79.04	78.37	78.72	25,205	-0.33(-0.41%)
Jun 01, 2004	79.84	80.08	78.85	79.04	97,370	-1.50(-1.86%)
May 28, 2004	79.30	80.55	79.12	80.55	55,326	+2.19(+2.79%)
May 27, 2004	77.83	79.26	77.83	78.36	48,005	+0.05(+0.06%)
May 26, 2004	77.81	78.88	77.60	78.31	35,664	+1.69(+2.21%)
May 25, 2004	74.69	76.62	74.63	76.62	54,594	+2.13(+2.86%)
May 24, 2004	74.58	75.15	74.48	74.48	40,579	+1.15(+1.56%)
May 21, 2004	73.62	73.63	72.97	73.34	31,375	+2.39(+3.37%)
May 20, 2004	71.57	71.77	70.95	70.95	34,618	-0.83(-1.16%)
May 19, 2004	72.28	73.15	71.78	71.78	22,904	+1.84(+2.62%)
May 18, 2004	69.70	70.14	69.59	69.94	24,577	+1.78(+2.61%)
May 17, 2004	68.56	68.63	67.98	68.16	23,113	-1.01(-1.47%)
May 14, 2004	69.03	69.44	68.83	69.18	32,212	-0.57(-0.82%)
May 13, 2004	69.32	70.18	69.32	69.75	38,906	-3.11(-4.26%)
May 12, 2004	72.79	72.86	70.46	72.86	63,065	+0.07(+0.09%)
May 11, 2004	71.71	72.93	71.71	72.79	44,658	-0.36(-0.50%)
May 10, 2004	72.43	73.15	72.21	73.15	38,697	-5.34(-6.81%)
May 07, 2004	78.92	79.07	78.40	78.50	22,381	-0.43(-0.55%)
May 06, 2004	79.36	79.36	78.40	78.93	20,812	-1.96(-2.42%)
May 05, 2004	80.04	80.98	80.04	80.89	15,897	+0.90(+1.12%)
May 04, 2004	79.22	79.99	79.22	79.99	18,407	+0.58(+0.73%)

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.