Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	36.11	36.37	35.97	36.16	7,694,130	-0.13(-0.36%)
Jul 29, 2004	36.40	36.48	36.09	36.29	7,386,420	-0.14(-0.38%)
Jul 28, 2004	36.34	36.54	35.85	36.43	13,201,119	+0.02(+0.05%)
Jul 27, 2004	36.19	36.46	36.06	36.41	7,770,408	+0.14(+0.40%)
Jul 26, 2004	36.37	36.41	35.89	36.26	8,995,899	-0.20(-0.56%)
Jul 23, 2004	36.77	36.77	36.23	36.46	8,018,503	-0.33(-0.89%)
Jul 22, 2004	36.50	36.90	36.47	36.79	10,585,200	+0.32(+0.88%)
Jul 21, 2004	36.99	37.02	36.44	36.47	9,193,855	-0.37(-0.99%)
Jul 20, 2004	37.03	37.09	36.70	36.84	9,998,824	-0.06(-0.16%)
Jul 19, 2004	37.73	37.73	36.58	36.90	13,543,835	-0.26(-0.70%)
Jul 16, 2004	36.46	38.03	36.31	37.16	35,483,892	+0.95(+2.62%)
Jul 15, 2004	36.67	36.69	36.15	36.21	8,369,014	-0.37(-1.02%)
Jul 14, 2004	36.24	36.83	36.22	36.58	11,469,810	+0.35(+0.97%)
Jul 13, 2004	36.34	36.41	36.01	36.23	9,741,710	+0.32(+0.89%)
Jul 12, 2004	35.88	36.11	35.66	35.91	6,461,761	-0.07(-0.18%)
Jul 09, 2004	35.91	36.10	35.84	35.97	5,960,987	+0.15(+0.42%)
Jul 08, 2004	35.73	36.33	35.72	35.82	8,835,548	+0.15(+0.42%)
Jul 07, 2004	35.84	35.97	35.61	35.67	8,343,028	-0.27(-0.76%)
Jul 06, 2004	36.09	36.26	35.93	35.95	8,793,511	-0.26(-0.72%)
Jul 02, 2004	36.16	36.73	36.06	36.21	7,337,352	-0.08(-0.22%)
Jul 01, 2004	36.21	36.48	36.02	36.29	9,726,883	-0.15(-0.41%)
Jun 30, 2004	36.46	36.52	36.16	36.44	9,358,792	-0.03(-0.07%)
Jun 29, 2004	35.96	36.63	35.95	36.46	9,474,814	+0.50(+1.40%)
Jun 28, 2004	35.82	36.07	35.77	35.96	10,073,879	+0.31(+0.86%)
Jun 25, 2004	36.24	36.31	35.65	35.65	12,125,586	-0.78(-2.14%)
Jun 24, 2004	36.37	36.67	36.34	36.43	6,795,458	+0.03(+0.09%)
Jun 23, 2004	36.31	36.50	36.07	36.40	9,476,343	+0.18(+0.49%)
Jun 22, 2004	36.20	36.31	35.99	36.22	8,003,369	+0.06(+0.16%)
Jun 21, 2004	35.96	36.44	35.95	36.16	6,900,779	+0.02(+0.05%)
Jun 18, 2004	36.30	36.36	35.99	36.14	12,943,395	-0.20(-0.54%)
Jun 17, 2004	36.26	36.47	36.13	36.34	7,261,685	-0.22(-0.59%)
Jun 16, 2004	36.65	36.76	36.54	36.56	6,835,813	-0.22(-0.59%)
Jun 15, 2004	37.13	37.19	36.59	36.77	12,706,459	-0.52(-1.40%)
Jun 14, 2004	37.15	37.41	37.15	37.30	6,507,314	-0.04(-0.10%)
Jun 10, 2004	37.13	37.44	37.09	37.33	6,732,326	+0.20(+0.55%)
Jun 09, 2004	37.26	37.27	37.01	37.13	5,948,452	-0.14(-0.37%)
Jun 08, 2004	37.11	37.47	37.06	37.27	11,464,001	+0.16(+0.44%)
Jun 07, 2004	36.98	37.11	36.75	37.11	7,527,053	+0.22(+0.60%)
Jun 04, 2004	37.01	37.15	36.82	36.88	7,939,015	-0.14(-0.37%)
Jun 03, 2004	36.63	37.24	36.61	37.02	13,528,243	+0.26(+0.69%)
Jun 02, 2004	36.52	36.99	36.48	36.77	12,087,982	+0.28(+0.77%)
Jun 01, 2004	36.13	36.56	36.08	36.48	7,894,226	+0.04(+0.11%)
May 28, 2004	36.37	36.53	35.93	36.44	8,415,790	-0.05(-0.14%)
May 27, 2004	36.41	36.56	36.35	36.50	8,640,955	+0.20(+0.56%)
May 26, 2004	36.11	36.58	36.09	36.29	13,869,582	+0.08(+0.22%)
May 25, 2004	35.42	36.44	35.40	36.22	12,455,614	+0.69(+1.93%)
May 24, 2004	35.97	36.03	35.48	35.53	9,542,685	-0.41(-1.15%)
May 21, 2004	35.77	36.01	35.69	35.94	10,097,725	+0.24(+0.66%)
May 20, 2004	35.48	35.84	35.47	35.71	6,970,943	+0.20(+0.55%)
May 19, 2004	35.84	35.88	35.51	35.51	8,787,549	-0.23(-0.64%)
May 18, 2004	35.90	35.91	35.67	35.74	8,195,822	-0.05(-0.13%)
May 17, 2004	35.44	36.05	35.41	35.78	9,522,966	+0.12(+0.33%)
May 14, 2004	35.68	35.97	35.37	35.67	8,243,820	-0.27(-0.75%)
May 13, 2004	36.14	36.14	35.70	35.93	10,118,208	-0.20(-0.56%)
May 12, 2004	35.98	36.16	35.66	36.14	8,863,215	+0.07(+0.18%)
May 11, 2004	36.56	36.89	35.92	36.07	12,602,819	-0.20(-0.56%)
May 10, 2004	35.83	36.60	35.83	36.27	17,544,526	+0.10(+0.27%)
May 07, 2004	35.99	36.62	35.95	36.18	16,885,082	+0.30(+0.84%)
May 06, 2004	35.35	36.01	35.34	35.88	13,257,678	+0.50(+1.41%)
May 05, 2004	35.65	35.81	35.34	35.38	9,781,913	-0.47(-1.31%)
May 04, 2004	35.84	35.99	35.60	35.85	9,989,346	-0.09(-0.24%)

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.