Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.62	34.76	34.26	34.38	223,000	-0.24(-0.69%)
Jul 29, 2004	34.23	34.76	34.16	34.62	408,800	+0.39(+1.14%)
Jul 28, 2004	34.45	34.52	33.49	34.23	447,200	-0.31(-0.90%)
Jul 27, 2004	34.10	34.58	34.02	34.54	562,100	+0.69(+2.04%)
Jul 26, 2004	33.93	34.20	33.26	33.85	671,300	+0.17(+0.50%)
Jul 23, 2004	34.80	34.88	33.67	33.68	763,700	-1.12(-3.22%)
Jul 22, 2004	34.00	34.90	33.93	34.80	622,200	+0.41(+1.19%)
Jul 21, 2004	35.11	35.25	34.39	34.39	359,300	-0.72(-2.05%)
Jul 20, 2004	34.24	35.11	34.20	35.11	471,600	+0.64(+1.86%)
Jul 19, 2004	34.60	34.67	34.42	34.47	450,300	-0.17(-0.49%)
Jul 16, 2004	35.43	35.56	34.55	34.64	720,900	-0.76(-2.15%)
Jul 15, 2004	35.32	35.49	35.01	35.40	536,000	+0.08(+0.23%)
Jul 14, 2004	35.50	35.87	35.23	35.32	580,800	-0.32(-0.90%)
Jul 13, 2004	35.36	35.99	35.36	35.64	744,700	+0.19(+0.54%)
Jul 12, 2004	35.49	35.57	35.17	35.45	621,500	-0.04(-0.11%)
Jul 09, 2004	35.50	35.65	35.25	35.49	1,030,800	-0.36(-1.00%)
Jul 08, 2004	35.12	36.43	34.80	35.85	2,578,700	+0.68(+1.93%)
Jul 07, 2004	33.58	35.17	33.58	35.17	1,833,800	+1.59(+4.73%)
Jul 06, 2004	33.60	33.81	33.24	33.58	579,700	-0.11(-0.33%)
Jul 02, 2004	33.46	33.89	33.22	33.69	507,000	-0.02(-0.06%)
Jul 01, 2004	34.66	34.66	33.58	33.71	695,100	-0.27(-0.79%)
Jun 30, 2004	33.25	34.04	33.25	33.98	721,900	+0.68(+2.04%)
Jun 29, 2004	33.70	33.72	33.20	33.30	466,500	-0.30(-0.89%)
Jun 28, 2004	33.44	33.97	33.44	33.60	515,600	+0.20(+0.60%)
Jun 25, 2004	33.61	33.75	33.36	33.40	828,500	-0.03(-0.09%)
Jun 24, 2004	33.46	33.59	33.41	33.43	499,000	+0.07(+0.21%)
Jun 23, 2004	33.35	33.51	33.16	33.36	452,900	+0.01(+0.03%)
Jun 22, 2004	33.14	33.35	32.86	33.35	404,100	+0.22(+0.66%)
Jun 21, 2004	33.30	33.55	33.11	33.13	305,400	-0.22(-0.66%)
Jun 18, 2004	33.20	33.45	33.05	33.35	455,500	+0.15(+0.45%)
Jun 17, 2004	32.99	33.20	32.80	33.20	402,500	+0.21(+0.64%)
Jun 16, 2004	33.06	33.07	32.78	32.99	433,200	-0.11(-0.33%)
Jun 15, 2004	32.59	33.24	32.58	33.10	628,200	+0.58(+1.78%)
Jun 14, 2004	32.80	32.81	32.36	32.52	616,700	-0.18(-0.55%)
Jun 10, 2004	32.44	32.79	32.39	32.70	392,700	+0.27(+0.83%)
Jun 09, 2004	32.80	32.95	32.36	32.43	938,000	+0.13(+0.40%)
Jun 08, 2004	31.90	32.52	31.74	32.30	551,500	+0.29(+0.91%)
Jun 07, 2004	31.29	32.01	31.29	32.01	350,400	+0.78(+2.50%)
Jun 04, 2004	30.92	31.41	30.90	31.23	578,500	+0.56(+1.83%)
Jun 03, 2004	30.66	31.44	30.32	30.67	814,400	+0.03(+0.10%)
Jun 02, 2004	30.29	30.73	29.79	30.64	549,900	+0.60(+2.00%)
Jun 01, 2004	29.80	30.19	29.76	30.04	404,200	+0.10(+0.33%)
May 28, 2004	29.78	30.10	29.68	29.94	238,200	-0.01(-0.03%)
May 27, 2004	29.72	30.08	29.63	29.95	613,700	-0.02(-0.07%)
May 26, 2004	30.00	30.14	29.81	29.97	441,200	-0.17(-0.56%)
May 25, 2004	29.00	30.20	28.86	30.14	492,400	+1.17(+4.04%)
May 24, 2004	29.20	29.28	28.89	28.97	437,300	-0.19(-0.65%)
May 21, 2004	28.75	29.25	28.74	29.16	446,200	+0.36(+1.25%)
May 20, 2004	28.31	29.00	28.28	28.80	696,800	+0.49(+1.73%)
May 19, 2004	28.50	28.69	28.25	28.31	879,500	-0.77(-2.65%)
May 18, 2004	28.60	29.70	28.38	29.08	1,047,700	+0.43(+1.50%)
May 17, 2004	28.27	28.80	27.80	28.65	1,179,600	+0.28(+0.99%)
May 14, 2004	27.95	28.54	27.92	28.37	440,200	+0.17(+0.60%)
May 13, 2004	28.42	28.42	28.02	28.20	490,100	-0.20(-0.70%)
May 12, 2004	28.60	28.60	27.88	28.40	779,300	-0.32(-1.11%)
May 11, 2004	28.55	28.75	28.45	28.72	253,000	+0.33(+1.16%)
May 10, 2004	28.22	28.96	28.12	28.39	502,500	-0.08(-0.28%)
May 07, 2004	29.05	29.38	28.46	28.47	449,200	-0.69(-2.37%)
May 06, 2004	29.50	29.50	29.05	29.16	545,000	-0.58(-1.95%)
May 05, 2004	29.70	29.90	29.58	29.74	333,300	+0.09(+0.30%)
May 04, 2004	30.00	30.10	29.52	29.65	748,800	-0.38(-1.27%)

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.