Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	38.93	39.23	38.71	39.03	53,612	-0.02(-0.05%)
Jul 29, 2004	38.35	39.06	38.31	39.05	92,159	+0.80(+2.09%)
Jul 28, 2004	39.36	39.36	38.21	38.25	109,822	-1.22(-3.10%)
Jul 27, 2004	38.40	39.47	38.40	39.47	190,344	+1.07(+2.78%)
Jul 26, 2004	39.32	39.59	38.11	38.40	441,677	-0.94(-2.40%)
Jul 23, 2004	39.48	39.75	39.20	39.35	103,276	-0.13(-0.32%)
Jul 22, 2004	39.45	39.94	38.88	39.47	106,601	+0.02(+0.05%)
Jul 21, 2004	40.45	40.57	39.27	39.45	146,706	-0.90(-2.24%)
Jul 20, 2004	40.04	40.36	39.84	40.36	34,079	+0.41(+1.04%)
Jul 19, 2004	39.95	40.04	39.41	39.94	63,274	-0.01(-0.02%)
Jul 16, 2004	40.57	40.57	39.72	39.95	147,953	-0.49(-1.21%)
Jul 15, 2004	41.00	41.30	40.42	40.44	102,964	-0.56(-1.36%)
Jul 14, 2004	40.62	41.09	40.28	41.00	76,470	+0.23(+0.57%)
Jul 13, 2004	40.32	40.86	40.32	40.77	46,547	+0.45(+1.12%)
Jul 12, 2004	40.23	40.52	40.13	40.32	133,095	+0.09(+0.22%)
Jul 09, 2004	40.13	40.39	39.94	40.23	47,793	+0.10(+0.24%)
Jul 08, 2004	40.52	40.57	40.04	40.13	99,120	-0.45(-1.11%)
Jul 07, 2004	41.39	41.53	40.53	40.59	95,276	-0.17(-0.42%)
Jul 06, 2004	41.39	41.39	40.76	40.76	91,223	-0.80(-1.92%)
Jul 02, 2004	41.77	41.92	41.41	41.56	47,170	-0.12(-0.28%)
Jul 01, 2004	43.04	43.04	41.57	41.67	114,393	-1.37(-3.18%)
Jun 30, 2004	42.01	43.11	42.01	43.04	155,226	+1.16(+2.78%)
Jun 29, 2004	40.71	42.27	40.66	41.88	193,357	+1.10(+2.69%)
Jun 28, 2004	40.90	41.29	40.24	40.78	72,418	-0.06(-0.14%)
Jun 25, 2004	40.71	41.06	40.38	40.84	253,723	+0.13(+0.31%)
Jun 24, 2004	40.90	40.90	40.42	40.71	84,678	-0.12(-0.28%)
Jun 23, 2004	40.04	40.83	40.02	40.83	84,782	+0.77(+1.92%)
Jun 22, 2004	39.58	40.43	39.58	40.06	125,407	+0.48(+1.22%)
Jun 21, 2004	39.75	40.08	39.56	39.58	192,837	-0.13(-0.32%)
Jun 18, 2004	39.59	40.81	39.59	39.70	256,736	+0.12(+0.29%)
Jun 17, 2004	39.77	39.86	39.36	39.59	74,288	-0.18(-0.46%)
Jun 16, 2004	39.89	39.90	39.47	39.77	69,405	-0.03(-0.07%)
Jun 15, 2004	39.85	40.57	39.70	39.80	58,391	+0.05(+0.12%)
Jun 14, 2004	40.49	40.49	39.70	39.75	113,354	-0.75(-1.85%)
Jun 10, 2004	40.62	40.83	39.94	40.50	99,328	-0.16(-0.40%)
Jun 09, 2004	40.42	41.03	40.42	40.66	103,588	+0.19(+0.48%)
Jun 08, 2004	40.52	40.62	40.39	40.47	95,691	-0.05(-0.12%)
Jun 07, 2004	39.65	40.72	39.56	40.52	84,678	+1.03(+2.61%)
Jun 04, 2004	39.36	40.04	39.03	39.49	95,068	+0.27(+0.69%)
Jun 03, 2004	39.56	39.70	38.93	39.22	100,471	-0.42(-1.07%)
Jun 02, 2004	39.66	39.89	39.42	39.64	133,718	-0.01(-0.02%)
Jun 01, 2004	39.91	39.97	39.46	39.65	111,900	-0.26(-0.65%)
May 28, 2004	39.94	40.33	39.81	39.91	83,223	-0.23(-0.58%)
May 27, 2004	39.96	40.23	39.75	40.14	71,898	+0.17(+0.43%)
May 26, 2004	39.89	39.99	39.42	39.97	91,535	+0.02(+0.05%)
May 25, 2004	39.17	39.95	39.17	39.95	135,485	+0.78(+1.99%)
May 24, 2004	39.03	39.46	38.98	39.17	205,202	+0.24(+0.62%)
May 21, 2004	38.55	38.98	38.22	38.93	175,798	+0.54(+1.40%)
May 20, 2004	38.26	38.53	38.24	38.39	101,302	+0.13(+0.35%)
May 19, 2004	38.21	38.50	38.02	38.26	136,628	+0.19(+0.51%)
May 18, 2004	37.96	38.07	37.74	38.07	70,859	+0.20(+0.53%)
May 17, 2004	38.52	38.52	37.64	37.86	135,589	-0.65(-1.70%)
May 14, 2004	38.77	38.95	38.35	38.52	90,496	-0.24(-0.62%)
May 13, 2004	39.49	39.58	38.75	38.76	162,395	-0.73(-1.85%)
May 12, 2004	39.32	39.60	38.74	39.49	272,840	+0.15(+0.39%)
May 11, 2004	38.59	39.34	38.59	39.34	232,319	+0.77(+2.00%)
May 10, 2004	38.02	38.73	37.82	38.57	251,852	+0.45(+1.19%)
May 07, 2004	38.59	38.88	38.11	38.11	271,593	-0.58(-1.49%)
May 06, 2004	39.02	39.02	38.50	38.69	183,383	-0.47(-1.20%)
May 05, 2004	39.17	39.27	38.98	39.16	125,614	+0.09(+0.22%)
May 04, 2004	39.12	39.32	38.79	39.08	191,591	-0.10(-0.25%)

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.