Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.88	36.43	35.88	36.30	1,256,487	+0.11(+0.30%)
Jul 29, 2004	36.20	36.28	35.78	36.19	1,349,777	+0.07(+0.19%)
Jul 28, 2004	36.38	36.63	35.48	36.12	1,266,506	-0.25(-0.70%)
Jul 27, 2004	36.08	36.65	36.07	36.38	1,440,204	+0.31(+0.85%)
Jul 26, 2004	35.85	36.24	35.84	36.07	1,373,067	+0.33(+0.92%)
Jul 23, 2004	36.12	36.15	35.15	35.74	1,596,729	-0.32(-0.87%)
Jul 22, 2004	36.67	36.97	35.82	36.05	2,035,205	-0.61(-1.66%)
Jul 21, 2004	37.28	37.70	36.66	36.66	1,291,227	-0.55(-1.47%)
Jul 20, 2004	36.97	37.36	36.78	37.21	795,241	+0.30(+0.81%)
Jul 19, 2004	36.84	37.31	36.64	36.91	1,060,799	+0.07(+0.19%)
Jul 16, 2004	38.04	38.08	36.73	36.84	1,113,494	-0.88(-2.32%)
Jul 15, 2004	37.43	38.05	37.31	37.71	1,225,650	+0.48(+1.28%)
Jul 14, 2004	37.11	37.92	37.11	37.24	1,751,692	-0.07(-0.19%)
Jul 13, 2004	36.99	37.44	36.97	37.31	1,094,758	+0.26(+0.71%)
Jul 12, 2004	36.89	37.26	36.85	37.05	1,689,238	+0.05(+0.12%)
Jul 09, 2004	38.31	38.35	36.85	37.00	2,238,439	-1.24(-3.24%)
Jul 08, 2004	38.27	38.42	37.78	38.24	1,443,327	-0.09(-0.24%)
Jul 07, 2004	37.81	38.44	37.81	38.33	1,350,818	+0.55(+1.46%)
Jul 06, 2004	37.70	38.02	37.54	37.78	1,262,993	-0.26(-0.69%)
Jul 02, 2004	37.66	38.19	37.48	38.04	1,719,684	+0.18(+0.49%)
Jul 01, 2004	39.57	39.57	37.59	37.85	2,299,852	-1.96(-4.92%)
Jun 30, 2004	38.60	39.84	38.58	39.81	1,143,680	+1.04(+2.68%)
Jun 29, 2004	38.87	38.99	38.68	38.77	1,309,182	-0.04(-0.10%)
Jun 28, 2004	39.01	39.37	38.80	38.81	1,573,699	-0.08(-0.22%)
Jun 25, 2004	39.59	39.62	38.89	38.90	1,576,822	-0.68(-1.73%)
Jun 24, 2004	39.77	39.94	39.15	39.58	1,478,978	-0.38(-0.94%)
Jun 23, 2004	39.20	40.04	38.61	39.96	2,360,223	-0.35(-0.86%)
Jun 22, 2004	40.78	41.00	40.05	40.30	1,641,877	-0.59(-1.45%)
Jun 21, 2004	40.73	41.21	40.60	40.90	1,624,833	+0.21(+0.51%)
Jun 18, 2004	40.23	40.99	40.12	40.69	1,997,602	+0.42(+1.03%)
Jun 17, 2004	39.76	40.33	39.70	40.27	1,380,483	+0.52(+1.31%)
Jun 16, 2004	39.50	39.84	39.49	39.75	729,925	+0.25(+0.64%)
Jun 15, 2004	39.53	39.70	39.13	39.50	1,106,468	+0.03(+0.08%)
Jun 14, 2004	39.89	40.12	39.20	39.47	784,702	-0.56(-1.40%)
Jun 10, 2004	39.47	40.08	39.41	40.03	1,571,357	+0.61(+1.56%)
Jun 09, 2004	39.57	39.71	39.41	39.41	939,795	-0.15(-0.39%)
Jun 08, 2004	39.31	39.58	39.24	39.57	905,576	+0.06(+0.16%)
Jun 07, 2004	38.58	39.51	38.48	39.50	961,394	+0.78(+2.02%)
Jun 04, 2004	39.18	39.19	38.58	38.72	653,420	-0.36(-0.92%)
Jun 03, 2004	39.10	39.24	38.71	39.08	892,305	-0.05(-0.14%)
Jun 02, 2004	38.88	39.19	38.72	39.14	975,966	+0.26(+0.67%)
Jun 01, 2004	38.44	38.89	38.35	38.87	1,107,509	+0.20(+0.52%)
May 28, 2004	37.89	38.72	37.88	38.67	1,764,833	+0.65(+1.70%)
May 27, 2004	37.80	38.03	37.50	38.03	1,142,900	+0.25(+0.67%)
May 26, 2004	37.66	37.97	37.38	37.78	1,533,494	+0.08(+0.22%)
May 25, 2004	37.51	37.76	37.08	37.69	1,212,900	+0.20(+0.53%)
May 24, 2004	37.70	37.74	37.37	37.49	1,072,769	+0.02(+0.04%)
May 21, 2004	37.24	37.66	37.13	37.48	1,071,468	+0.47(+1.27%)
May 20, 2004	37.20	37.37	36.82	37.01	866,022	+0.00(+0.00%)
May 19, 2004	37.05	37.70	36.85	37.01	1,399,349	+0.32(+0.86%)
May 18, 2004	36.70	36.93	36.58	36.69	1,061,450	-0.01(-0.02%)
May 17, 2004	36.85	36.89	36.68	36.70	1,701,729	-0.51(-1.36%)
May 14, 2004	37.54	37.70	37.09	37.21	1,784,740	-0.45(-1.18%)
May 13, 2004	37.54	38.08	37.54	37.65	1,681,171	-0.01(-0.02%)
May 12, 2004	37.85	37.97	37.30	37.66	1,426,022	-0.59(-1.55%)
May 11, 2004	38.04	38.46	38.01	38.25	1,361,097	+0.12(+0.30%)
May 10, 2004	38.77	38.79	37.60	38.14	1,468,178	-0.81(-2.09%)
May 07, 2004	39.43	39.74	38.87	38.95	1,089,163	-0.58(-1.48%)
May 06, 2004	39.39	39.58	39.01	39.54	1,087,472	-0.27(-0.68%)
May 05, 2004	38.70	39.96	38.70	39.80	1,685,465	+0.91(+2.35%)
May 04, 2004	39.04	39.11	38.57	38.89	1,454,647	-0.03(-0.08%)

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.