Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	50.60	51.06	50.42	50.97	527,511	+0.31(+0.62%)
Jul 29, 2004	50.00	50.66	49.91	50.66	550,757	+0.90(+1.82%)
Jul 28, 2004	49.85	50.00	48.90	49.76	1,100,956	-0.25(-0.50%)
Jul 27, 2004	49.03	50.15	49.03	50.01	1,243,340	+1.32(+2.70%)
Jul 26, 2004	49.79	49.84	48.51	48.69	1,652,385	-0.85(-1.72%)
Jul 23, 2004	50.23	50.25	49.48	49.54	846,588	-0.90(-1.79%)
Jul 22, 2004	50.27	50.61	49.29	50.45	1,502,290	+0.12(+0.23%)
Jul 21, 2004	52.34	52.35	50.33	50.33	1,223,670	-1.80(-3.45%)
Jul 20, 2004	51.06	52.21	51.05	52.13	1,528,442	+1.11(+2.17%)
Jul 19, 2004	51.27	51.40	50.59	51.02	438,214	-0.16(-0.31%)
Jul 16, 2004	52.30	52.35	51.14	51.18	710,911	-0.85(-1.63%)
Jul 15, 2004	52.21	52.42	51.90	52.03	603,620	+0.11(+0.21%)
Jul 14, 2004	51.67	52.66	51.67	51.92	632,566	-0.21(-0.41%)
Jul 13, 2004	52.39	52.59	52.12	52.14	287,784	-0.15(-0.29%)
Jul 12, 2004	52.34	52.56	51.80	52.29	1,160,301	-0.36(-0.68%)
Jul 09, 2004	52.43	52.76	52.43	52.65	985,395	+0.35(+0.67%)
Jul 08, 2004	53.06	53.32	52.17	52.30	1,298,102	-0.98(-1.85%)
Jul 07, 2004	53.60	53.97	53.27	53.28	338,188	-0.22(-0.42%)
Jul 06, 2004	54.44	54.44	53.33	53.51	804,566	-1.16(-2.13%)
Jul 02, 2004	55.07	55.07	54.43	54.67	427,038	-0.27(-0.49%)
Jul 01, 2004	55.97	56.02	54.85	54.94	769,362	-0.98(-1.76%)
Jun 30, 2004	55.88	56.13	55.64	55.92	1,373,541	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.29	55.72	1,521,960	+0.42(+0.76%)
Jun 28, 2004	55.79	55.90	55.10	55.30	2,239,465	-0.09(-0.16%)
Jun 25, 2004	54.63	55.48	54.62	55.39	764,332	+0.67(+1.23%)
Jun 24, 2004	54.98	55.22	54.58	54.72	525,388	-0.29(-0.52%)
Jun 23, 2004	54.09	55.06	53.88	55.00	598,814	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,208	+0.27(+0.50%)
Jun 21, 2004	53.93	54.15	53.51	53.69	943,709	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.86	214,804	+0.17(+0.32%)
Jun 17, 2004	53.91	54.35	53.42	53.69	595,573	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,360	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,568	+1.07(+2.04%)
Jun 14, 2004	53.42	53.64	52.67	52.67	1,150,243	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.69	53.89	620,049	+0.07(+0.13%)
Jun 09, 2004	54.84	55.04	53.82	53.82	471,854	-1.30(-2.35%)
Jun 08, 2004	54.81	55.12	54.76	55.12	356,852	+0.00(+0.00%)
Jun 07, 2004	54.53	55.12	54.28	55.12	676,824	+0.95(+1.75%)
Jun 04, 2004	54.03	54.49	53.82	54.17	586,856	+0.68(+1.27%)
Jun 03, 2004	54.63	54.63	53.49	53.49	680,847	-1.10(-2.02%)
Jun 02, 2004	55.02	55.02	54.35	54.59	1,063,516	-0.30(-0.55%)
Jun 01, 2004	53.70	54.89	53.70	54.89	1,019,706	+0.71(+1.30%)
May 28, 2004	54.36	54.36	53.82	54.19	379,763	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.66	54.18	747,903	-0.01(-0.02%)
May 26, 2004	53.72	54.26	53.64	54.19	1,751,516	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.30	53.82	890,622	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.64	1,004,283	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,613	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,647	-0.06(-0.12%)
May 19, 2004	52.25	52.83	51.40	51.42	1,209,476	-0.29(-0.55%)
May 18, 2004	51.40	51.73	51.22	51.71	1,146,108	+0.72(+1.42%)
May 17, 2004	50.65	51.39	50.33	50.98	1,387,288	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.71	510,523	-0.55(-1.04%)
May 13, 2004	52.12	52.93	52.00	52.25	1,140,855	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.80	52.59	808,925	+0.16(+0.31%)
May 11, 2004	51.40	52.57	51.40	52.42	906,157	+1.29(+2.52%)
May 10, 2004	51.67	51.98	50.67	51.14	3,613,118	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,300	-1.32(-2.47%)
May 06, 2004	53.83	53.97	52.85	53.53	701,299	-0.92(-1.69%)
May 05, 2004	54.26	54.73	54.03	54.46	519,799	+0.34(+0.63%)
May 04, 2004	53.78	54.82	53.53	54.12	702,864	+0.54(+1.00%)

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.