Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	50.59	51.06	50.42	50.97	527,555	+0.31(+0.62%)
Jul 29, 2004	50.00	50.66	49.91	50.66	550,803	+0.90(+1.82%)
Jul 28, 2004	49.84	50.00	48.90	49.75	1,101,047	-0.25(-0.50%)
Jul 27, 2004	49.03	50.15	49.03	50.00	1,243,443	+1.32(+2.70%)
Jul 26, 2004	49.79	49.83	48.51	48.69	1,652,521	-0.85(-1.72%)
Jul 23, 2004	50.23	50.25	49.48	49.54	846,658	-0.90(-1.79%)
Jul 22, 2004	50.26	50.60	49.29	50.44	1,502,414	+0.12(+0.23%)
Jul 21, 2004	52.34	52.35	50.33	50.33	1,223,771	-1.80(-3.45%)
Jul 20, 2004	51.05	52.21	51.04	52.12	1,528,568	+1.11(+2.17%)
Jul 19, 2004	51.27	51.39	50.59	51.02	438,250	-0.16(-0.31%)
Jul 16, 2004	52.29	52.35	51.14	51.18	710,970	-0.85(-1.63%)
Jul 15, 2004	52.21	52.42	51.89	52.03	603,670	+0.11(+0.21%)
Jul 14, 2004	51.67	52.65	51.67	51.92	632,619	-0.21(-0.41%)
Jul 13, 2004	52.38	52.59	52.12	52.13	287,808	-0.15(-0.29%)
Jul 12, 2004	52.34	52.55	51.79	52.29	1,160,397	-0.36(-0.68%)
Jul 09, 2004	52.43	52.76	52.43	52.64	985,477	+0.35(+0.67%)
Jul 08, 2004	53.06	53.31	52.17	52.29	1,298,210	-0.98(-1.85%)
Jul 07, 2004	53.59	53.97	53.27	53.28	338,216	-0.22(-0.42%)
Jul 06, 2004	54.43	54.43	53.32	53.50	804,633	-1.16(-2.13%)
Jul 02, 2004	55.07	55.07	54.42	54.67	427,073	-0.27(-0.49%)
Jul 01, 2004	55.96	56.02	54.84	54.93	769,425	-0.98(-1.76%)
Jun 30, 2004	55.87	56.12	55.63	55.92	1,373,655	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.28	55.71	1,522,086	+0.42(+0.76%)
Jun 28, 2004	55.78	55.89	55.10	55.29	2,239,650	-0.09(-0.16%)
Jun 25, 2004	54.62	55.47	54.61	55.38	764,396	+0.67(+1.23%)
Jun 24, 2004	54.98	55.21	54.58	54.71	525,431	-0.29(-0.52%)
Jun 23, 2004	54.08	55.06	53.88	55.00	598,864	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,260	+0.27(+0.50%)
Jun 21, 2004	53.92	54.15	53.50	53.68	943,787	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.85	214,822	+0.17(+0.32%)
Jun 17, 2004	53.91	54.34	53.41	53.68	595,623	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,400	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,602	+1.07(+2.04%)
Jun 14, 2004	53.41	53.64	52.66	52.66	1,150,338	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.68	53.89	620,100	+0.07(+0.13%)
Jun 09, 2004	54.84	55.03	53.82	53.82	471,893	-1.30(-2.35%)
Jun 08, 2004	54.81	55.11	54.76	55.11	356,882	+0.00(+0.00%)
Jun 07, 2004	54.52	55.11	54.27	55.11	676,880	+0.95(+1.75%)
Jun 04, 2004	54.02	54.49	53.82	54.16	586,905	+0.68(+1.27%)
Jun 03, 2004	54.62	54.62	53.48	53.48	680,903	-1.10(-2.02%)
Jun 02, 2004	55.01	55.01	54.34	54.59	1,063,604	-0.30(-0.55%)
Jun 01, 2004	53.69	54.89	53.69	54.89	1,019,790	+0.71(+1.30%)
May 28, 2004	54.35	54.35	53.82	54.18	379,795	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.65	54.17	747,965	-0.01(-0.02%)
May 26, 2004	53.72	54.25	53.64	54.18	1,751,661	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.29	53.82	890,696	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.63	1,004,366	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,652	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,688	-0.06(-0.12%)
May 19, 2004	52.25	52.82	51.39	51.42	1,209,576	-0.29(-0.55%)
May 18, 2004	51.40	51.72	51.21	51.70	1,146,203	+0.72(+1.42%)
May 17, 2004	50.65	51.38	50.33	50.98	1,387,403	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.70	510,566	-0.55(-1.04%)
May 13, 2004	52.12	52.92	52.00	52.25	1,140,949	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.79	52.58	808,992	+0.16(+0.31%)
May 11, 2004	51.39	52.56	51.39	52.42	906,232	+1.29(+2.52%)
May 10, 2004	51.67	51.97	50.67	51.13	3,613,417	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,356	-1.32(-2.47%)
May 06, 2004	53.82	53.97	52.85	53.53	701,357	-0.92(-1.69%)
May 05, 2004	54.25	54.73	54.02	54.45	519,843	+0.34(+0.63%)
May 04, 2004	53.77	54.82	53.53	54.11	702,922	+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.