Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.54	37.81	37.42	37.59	1,993,618	-0.10(-0.26%)
Jul 29, 2004	38.24	38.25	37.55	37.69	1,588,997	-0.40(-1.06%)
Jul 28, 2004	38.20	38.25	37.57	38.10	1,834,769	-0.20(-0.52%)
Jul 27, 2004	37.78	38.42	37.78	38.30	2,261,376	+0.49(+1.30%)
Jul 26, 2004	37.73	37.97	37.61	37.80	2,228,141	+0.01(+0.03%)
Jul 23, 2004	38.37	38.39	37.58	37.79	3,023,407	-0.64(-1.66%)
Jul 22, 2004	37.38	38.87	36.88	38.43	4,781,309	+1.06(+2.83%)
Jul 21, 2004	38.61	38.71	37.34	37.37	4,336,464	-1.16(-3.01%)
Jul 20, 2004	38.48	38.69	38.39	38.54	1,720,405	+0.00(+0.00%)
Jul 19, 2004	38.70	38.72	38.39	38.54	1,661,945	-0.02(-0.05%)
Jul 16, 2004	38.81	38.89	38.25	38.55	2,207,859	-0.02(-0.05%)
Jul 15, 2004	38.65	38.77	38.55	38.57	1,695,180	-0.05(-0.12%)
Jul 14, 2004	38.58	38.92	38.47	38.62	1,926,806	-0.09(-0.23%)
Jul 13, 2004	38.37	38.83	38.23	38.71	2,064,009	+0.33(+0.87%)
Jul 12, 2004	38.52	38.64	38.35	38.37	2,447,495	-0.31(-0.80%)
Jul 09, 2004	38.49	38.76	38.41	38.68	1,911,296	+0.32(+0.83%)
Jul 08, 2004	38.51	38.65	38.30	38.37	2,172,408	-0.14(-0.37%)
Jul 07, 2004	38.55	38.68	38.44	38.51	2,070,315	-0.04(-0.11%)
Jul 06, 2004	38.81	38.96	38.49	38.55	1,909,251	-0.08(-0.21%)
Jul 02, 2004	38.72	38.80	38.45	38.63	1,441,056	-0.07(-0.18%)
Jul 01, 2004	38.75	38.95	38.55	38.70	3,019,827	+0.05(+0.12%)
Jun 30, 2004	38.66	38.81	38.42	38.65	3,038,064	+0.01(+0.02%)
Jun 29, 2004	38.62	38.84	38.61	38.65	2,501,695	+0.07(+0.18%)
Jun 28, 2004	38.23	38.71	38.20	38.58	2,991,876	+0.53(+1.39%)
Jun 25, 2004	38.58	38.79	38.05	38.05	3,294,915	-0.55(-1.43%)
Jun 24, 2004	38.62	38.75	38.54	38.60	1,891,184	-0.09(-0.24%)
Jun 23, 2004	38.79	39.00	38.42	38.69	3,355,762	-0.16(-0.41%)
Jun 22, 2004	38.61	38.94	38.40	38.85	2,073,553	+0.06(+0.15%)
Jun 21, 2004	38.99	39.02	38.75	38.79	1,450,601	-0.13(-0.35%)
Jun 18, 2004	38.71	39.05	38.43	38.93	1,720,916	+0.22(+0.58%)
Jun 17, 2004	38.64	38.81	38.57	38.71	1,494,404	+0.02(+0.05%)
Jun 16, 2004	38.40	38.72	38.37	38.69	1,409,696	+0.38(+0.98%)
Jun 15, 2004	38.47	38.56	38.20	38.31	2,110,027	-0.01(-0.02%)
Jun 14, 2004	38.65	38.66	38.27	38.32	2,278,250	-0.33(-0.87%)
Jun 10, 2004	38.78	38.78	38.45	38.65	2,348,811	-0.14(-0.36%)
Jun 09, 2004	38.95	39.13	38.78	38.79	2,392,444	-0.04(-0.09%)
Jun 08, 2004	38.75	38.99	38.56	38.83	2,085,143	+0.18(+0.46%)
Jun 07, 2004	38.23	38.68	38.18	38.65	2,316,258	+0.67(+1.78%)
Jun 04, 2004	38.24	38.40	37.88	37.98	2,031,114	-0.12(-0.31%)
Jun 03, 2004	38.45	38.45	38.05	38.10	2,061,623	-0.36(-0.95%)
Jun 02, 2004	38.31	38.52	38.05	38.46	3,438,765	-0.01(-0.03%)
Jun 01, 2004	38.68	38.68	38.14	38.47	2,774,907	-0.19(-0.50%)
May 28, 2004	38.98	39.12	38.62	38.66	2,672,985	-0.22(-0.56%)
May 27, 2004	38.72	39.23	38.65	38.88	3,273,099	+0.52(+1.35%)
May 26, 2004	38.30	38.61	38.17	38.37	3,964,908	+0.05(+0.14%)
May 25, 2004	37.45	38.33	37.33	38.31	2,311,826	+0.80(+2.14%)
May 24, 2004	37.80	37.83	37.50	37.51	1,694,839	-0.14(-0.37%)
May 21, 2004	37.40	38.13	37.34	37.65	2,654,578	+0.43(+1.15%)
May 20, 2004	36.62	37.50	36.58	37.22	2,580,267	+0.46(+1.24%)
May 19, 2004	37.26	37.60	36.75	36.76	2,592,709	-0.31(-0.84%)
May 18, 2004	37.06	37.32	37.02	37.08	1,781,933	+0.04(+0.11%)
May 17, 2004	37.11	37.35	36.82	37.03	2,137,979	-0.29(-0.77%)
May 14, 2004	37.43	37.54	37.03	37.32	3,411,154	-0.11(-0.30%)
May 13, 2004	37.55	37.83	37.43	37.43	2,905,122	-0.12(-0.31%)
May 12, 2004	37.41	37.77	37.19	37.55	2,972,786	+0.05(+0.13%)
May 11, 2004	37.73	37.97	37.36	37.50	3,672,436	-0.25(-0.67%)
May 10, 2004	38.04	38.25	37.59	37.76	3,058,347	-0.36(-0.95%)
May 07, 2004	38.52	38.55	38.02	38.12	2,153,489	-0.40(-1.04%)
May 06, 2004	38.43	38.72	38.27	38.52	2,644,522	-0.06(-0.15%)
May 05, 2004	38.78	39.00	38.58	38.58	2,259,672	-0.33(-0.86%)
May 04, 2004	38.98	39.30	38.83	38.91	2,976,707	-0.06(-0.17%)

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.