Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	47.21	48.02	46.72	47.34	218,315	+0.16(+0.35%)
Jul 29, 2004	47.52	47.86	46.84	47.18	151,919	+0.02(+0.05%)
Jul 28, 2004	45.38	47.63	45.38	47.15	166,539	+1.51(+3.32%)
Jul 27, 2004	46.48	46.69	45.39	45.64	134,660	-0.25(-0.54%)
Jul 26, 2004	47.33	48.03	45.88	45.88	156,096	-1.12(-2.38%)
Jul 23, 2004	47.05	47.25	46.41	47.00	169,178	+0.61(+1.31%)
Jul 22, 2004	46.46	46.66	45.86	46.39	67,165	-0.15(-0.31%)
Jul 21, 2004	47.88	48.53	46.51	46.54	112,565	-1.29(-2.70%)
Jul 20, 2004	46.83	47.83	46.83	47.83	62,438	+0.95(+2.02%)
Jul 19, 2004	47.85	47.85	46.79	46.89	109,157	-0.73(-1.53%)
Jul 16, 2004	48.28	48.29	47.39	47.61	73,981	-0.44(-0.91%)
Jul 15, 2004	47.68	48.44	47.68	48.05	111,246	-0.07(-0.15%)
Jul 14, 2004	47.68	48.52	47.35	48.12	209,301	+0.41(+0.86%)
Jul 13, 2004	47.85	48.35	47.63	47.71	293,286	-0.33(-0.68%)
Jul 12, 2004	48.81	49.03	47.80	48.04	330,551	-0.75(-1.53%)
Jul 09, 2004	47.25	48.82	46.69	48.79	429,156	+1.75(+3.71%)
Jul 08, 2004	45.27	47.25	45.17	47.04	353,526	+1.60(+3.52%)
Jul 07, 2004	44.57	45.83	44.27	45.44	159,504	+1.27(+2.88%)
Jul 06, 2004	44.37	45.15	44.16	44.17	101,133	-0.24(-0.53%)
Jul 02, 2004	45.09	45.33	44.24	44.40	120,920	-0.97(-2.14%)
Jul 01, 2004	43.97	45.57	43.67	45.38	258,219	+1.13(+2.55%)
Jun 30, 2004	43.57	44.39	42.86	44.25	165,660	+0.83(+1.91%)
Jun 29, 2004	43.07	43.58	42.76	43.42	63,208	+0.60(+1.40%)
Jun 28, 2004	44.05	44.05	42.82	42.82	132,682	-0.73(-1.67%)
Jun 25, 2004	43.97	44.32	43.55	43.55	191,713	-0.71(-1.60%)
Jun 24, 2004	43.66	44.29	43.57	44.26	109,597	+0.90(+2.08%)
Jun 23, 2004	43.35	43.62	42.95	43.36	48,697	+0.10(+0.23%)
Jun 22, 2004	43.04	43.35	42.97	43.26	135,980	+0.21(+0.49%)
Jun 21, 2004	43.66	43.66	43.00	43.05	98,165	-0.45(-1.03%)
Jun 18, 2004	43.39	43.69	43.24	43.49	183,248	-0.13(-0.29%)
Jun 17, 2004	43.88	43.88	43.23	43.62	84,314	-0.05(-0.10%)
Jun 16, 2004	43.39	43.81	43.27	43.67	131,802	+0.17(+0.40%)
Jun 15, 2004	43.89	43.98	43.39	43.49	311,314	-0.15(-0.33%)
Jun 14, 2004	43.40	43.77	43.40	43.64	66,725	+0.01(+0.02%)
Jun 10, 2004	43.41	44.06	43.41	43.63	96,955	+0.06(+0.15%)
Jun 09, 2004	43.80	43.81	43.40	43.57	116,962	-0.04(-0.08%)
Jun 08, 2004	43.85	43.85	43.21	43.60	127,405	-0.06(-0.15%)
Jun 07, 2004	43.76	43.84	43.53	43.67	149,281	+0.24(+0.54%)
Jun 04, 2004	43.30	43.87	43.22	43.43	158,954	+0.61(+1.42%)
Jun 03, 2004	43.22	43.49	42.73	42.82	78,378	-0.49(-1.13%)
Jun 02, 2004	43.47	43.67	42.89	43.31	119,271	+0.05(+0.13%)
Jun 01, 2004	42.58	43.37	42.53	43.26	199,957	+0.82(+1.93%)
May 28, 2004	42.12	42.80	41.99	42.44	56,502	-0.05(-0.11%)
May 27, 2004	42.59	43.03	41.65	42.48	151,040	-0.45(-1.04%)
May 26, 2004	43.39	43.40	42.06	42.93	108,058	+0.77(+1.83%)
May 25, 2004	41.45	42.30	41.02	42.16	86,842	+0.73(+1.76%)
May 24, 2004	40.99	41.45	40.55	41.43	107,179	+0.50(+1.22%)
May 21, 2004	40.43	41.25	40.43	40.93	140,267	+0.40(+0.99%)
May 20, 2004	40.62	41.20	40.46	40.53	81,895	-0.26(-0.65%)
May 19, 2004	40.94	41.08	40.47	40.79	148,841	+0.03(+0.07%)
May 18, 2004	40.93	40.94	40.47	40.76	81,346	+0.11(+0.27%)
May 17, 2004	40.34	41.34	39.80	40.65	293,725	+0.77(+1.94%)
May 14, 2004	37.48	40.62	37.46	39.88	532,817	+2.50(+6.69%)
May 13, 2004	38.43	38.74	37.31	37.38	470,708	-1.35(-3.48%)
May 12, 2004	38.60	38.93	38.02	38.73	115,093	+0.16(+0.42%)
May 11, 2004	38.12	38.81	37.98	38.56	72,881	+0.36(+0.95%)
May 10, 2004	37.93	38.53	37.63	38.20	131,802	+0.26(+0.70%)
May 07, 2004	39.22	40.12	37.93	37.93	93,108	-1.63(-4.12%)
May 06, 2004	39.40	39.89	38.94	39.56	85,853	+0.10(+0.25%)
May 05, 2004	39.65	39.94	39.29	39.46	80,906	-0.07(-0.18%)
May 04, 2004	39.08	40.03	39.02	39.54	104,870	+0.36(+0.93%)

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.