Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.30	33.43	33.16	33.30	27,600	-0.17(-0.51%)
Jul 29, 2004	33.50	33.60	33.33	33.47	25,900	-0.28(-0.83%)
Jul 28, 2004	33.66	33.80	33.40	33.75	61,100	+0.08(+0.24%)
Jul 27, 2004	32.80	33.67	32.76	33.67	64,300	+0.87(+2.65%)
Jul 26, 2004	33.65	33.69	32.60	32.80	86,100	-0.25(-0.76%)
Jul 23, 2004	33.60	33.60	33.00	33.05	73,000	-1.12(-3.28%)
Jul 22, 2004	34.15	34.18	33.61	34.17	108,700	+0.24(+0.71%)
Jul 21, 2004	34.60	34.65	33.90	33.93	70,500	-0.56(-1.62%)
Jul 20, 2004	34.14	34.49	34.07	34.49	102,800	+0.36(+1.05%)
Jul 19, 2004	34.50	34.50	34.00	34.13	173,000	-0.02(-0.06%)
Jul 16, 2004	34.15	34.39	33.97	34.15	103,200	+1.15(+3.48%)
Jul 15, 2004	33.00	33.25	32.96	33.00	309,700	-0.30(-0.90%)
Jul 14, 2004	32.80	33.30	32.80	33.30	186,200	+0.00(+0.00%)
Jul 13, 2004	33.00	33.30	33.00	33.30	61,800	-0.10(-0.30%)
Jul 12, 2004	33.40	33.79	33.12	33.40	165,500	-0.70(-2.05%)
Jul 09, 2004	34.05	34.25	34.00	34.10	72,800	+0.29(+0.86%)
Jul 08, 2004	33.95	33.95	33.45	33.81	119,300	-0.53(-1.54%)
Jul 07, 2004	34.35	34.50	34.05	34.34	103,800	-0.53(-1.52%)
Jul 06, 2004	34.95	35.00	34.81	34.87	68,100	+0.28(+0.81%)
Jul 02, 2004	34.76	34.76	34.47	34.59	97,900	+0.38(+1.11%)
Jul 01, 2004	35.28	35.28	34.08	34.21	307,900	-1.08(-3.06%)
Jun 30, 2004	34.80	35.29	34.70	35.29	88,500	+0.89(+2.59%)
Jun 29, 2004	34.04	34.45	34.04	34.40	77,000	+0.36(+1.06%)
Jun 28, 2004	34.56	34.61	34.04	34.04	93,300	+0.33(+0.98%)
Jun 25, 2004	33.85	33.91	33.51	33.71	103,000	-0.21(-0.62%)
Jun 24, 2004	33.30	34.08	33.30	33.92	151,400	+0.94(+2.85%)
Jun 23, 2004	32.40	32.99	32.39	32.98	199,400	+0.89(+2.77%)
Jun 22, 2004	32.00	32.15	31.95	32.09	82,700	+0.00(+0.00%)
Jun 21, 2004	32.10	32.40	32.00	32.09	50,000	+0.17(+0.53%)
Jun 18, 2004	31.75	32.00	31.75	31.92	98,700	-0.48(-1.48%)
Jun 17, 2004	32.58	32.70	32.40	32.40	109,300	-0.80(-2.41%)
Jun 16, 2004	33.30	33.31	32.90	33.20	57,400	-0.27(-0.81%)
Jun 15, 2004	32.96	33.71	32.96	33.47	137,400	+0.76(+2.32%)
Jun 14, 2004	32.10	33.07	32.10	32.71	259,400	-1.36(-3.99%)
Jun 10, 2004	33.90	34.20	33.80	34.07	298,700	+0.84(+2.53%)
Jun 09, 2004	33.00	33.28	33.00	33.23	517,800	+0.74(+2.28%)
Jun 08, 2004	32.19	32.50	32.15	32.49	150,300	+0.30(+0.93%)
Jun 07, 2004	32.05	32.25	31.70	32.19	424,100	+1.62(+5.30%)
Jun 04, 2004	30.00	30.70	29.84	30.57	557,000	+1.21(+4.12%)
Jun 03, 2004	29.75	29.98	29.25	29.36	314,000	-1.84(-5.90%)
Jun 02, 2004	31.10	31.24	30.97	31.20	307,800	+0.61(+1.99%)
Jun 01, 2004	31.20	31.20	30.59	30.59	131,500	-0.67(-2.14%)
May 28, 2004	31.55	31.75	31.16	31.26	272,100	-0.18(-0.57%)
May 27, 2004	30.98	31.65	30.98	31.44	368,800	+0.43(+1.39%)
May 26, 2004	30.85	31.08	30.70	31.01	418,100	+0.16(+0.52%)
May 25, 2004	30.05	30.85	29.90	30.85	599,800	+0.75(+2.49%)
May 24, 2004	29.80	30.20	29.60	30.10	1,173,000	+0.98(+3.37%)
May 21, 2004	28.90	29.35	28.80	29.12	1,078,700	+0.87(+3.08%)
May 20, 2004	28.75	28.83	27.70	28.25	2,264,500	-1.35(-4.56%)
May 19, 2004	29.57	29.60	29.57	29.60	2,500	-0.62(-2.05%)
May 18, 2004	30.13	30.40	30.05	30.22	269,500	+1.12(+3.85%)
May 17, 2004	28.55	29.50	28.34	29.10	186,200	+0.05(+0.17%)
May 14, 2004	29.30	29.43	29.05	29.05	79,700	-0.63(-2.12%)
May 13, 2004	29.59	30.00	29.44	29.68	74,700	-0.17(-0.57%)
May 12, 2004	29.50	29.89	29.05	29.85	205,600	-0.09(-0.30%)
May 11, 2004	29.50	29.99	29.44	29.94	114,200	+1.04(+3.60%)
May 10, 2004	29.25	29.26	28.50	28.90	253,100	-1.10(-3.67%)
May 07, 2004	30.50	30.70	29.99	30.00	355,600	-0.22(-0.73%)
May 06, 2004	30.65	30.69	30.06	30.22	191,400	+0.32(+1.07%)
May 05, 2004	30.15	30.40	29.90	29.90	201,100	-0.10(-0.33%)
May 04, 2004	29.75	30.60	29.45	30.00	248,600	+0.25(+0.84%)

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.