Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	40.23	40.44	40.05	40.26	1,328,668	-0.07(-0.18%)
Jul 29, 2004	40.01	40.62	39.88	40.34	1,226,009	+0.39(+0.97%)
Jul 28, 2004	39.76	40.14	39.61	39.95	696,899	-0.06(-0.16%)
Jul 27, 2004	39.98	40.10	39.56	40.01	1,641,141	+0.12(+0.31%)
Jul 26, 2004	40.66	40.67	39.62	39.89	1,440,631	-0.75(-1.84%)
Jul 23, 2004	40.94	40.94	40.35	40.64	1,360,148	-0.46(-1.11%)
Jul 22, 2004	40.41	41.22	40.23	41.10	1,765,044	+0.69(+1.71%)
Jul 21, 2004	41.59	42.04	40.28	40.41	1,986,489	-0.82(-1.99%)
Jul 20, 2004	40.24	41.25	40.21	41.23	2,395,727	+1.21(+3.03%)
Jul 19, 2004	40.06	40.12	39.63	40.01	1,646,413	-0.04(-0.10%)
Jul 16, 2004	40.88	40.95	40.05	40.05	1,539,568	-0.14(-0.34%)
Jul 15, 2004	40.48	40.58	40.17	40.19	1,479,864	-0.18(-0.45%)
Jul 14, 2004	40.95	40.97	40.32	40.37	1,261,211	-0.71(-1.73%)
Jul 13, 2004	41.14	41.30	41.02	41.08	999,757	+0.00(+0.00%)
Jul 12, 2004	41.94	41.94	40.99	41.08	1,547,321	-0.86(-2.05%)
Jul 09, 2004	41.57	42.15	41.48	41.94	1,065,353	+0.35(+0.84%)
Jul 08, 2004	42.46	42.46	41.54	41.59	2,897,235	-1.22(-2.85%)
Jul 07, 2004	44.07	44.07	42.76	42.81	1,575,079	-1.27(-2.88%)
Jul 06, 2004	43.93	44.24	43.73	44.08	758,308	+0.15(+0.34%)
Jul 02, 2004	43.62	44.40	43.55	43.93	581,525	+0.33(+0.75%)
Jul 01, 2004	44.24	44.42	43.24	43.60	1,151,109	-0.64(-1.44%)
Jun 30, 2004	43.92	44.42	43.54	44.24	533,917	+0.34(+0.78%)
Jun 29, 2004	44.27	44.27	43.76	43.90	830,107	-0.45(-1.02%)
Jun 28, 2004	45.37	45.38	44.17	44.35	824,369	-0.68(-1.52%)
Jun 25, 2004	45.59	45.66	44.94	45.03	769,628	-0.63(-1.38%)
Jun 24, 2004	44.92	45.77	44.71	45.66	1,520,338	+0.77(+1.71%)
Jun 23, 2004	43.75	45.08	43.67	44.89	1,152,660	+1.05(+2.40%)
Jun 22, 2004	43.50	44.04	43.44	43.84	794,440	+0.30(+0.70%)
Jun 21, 2004	42.99	43.79	42.98	43.54	823,749	+0.24(+0.55%)
Jun 18, 2004	43.24	43.50	43.06	43.30	919,274	+0.06(+0.13%)
Jun 17, 2004	43.26	43.42	43.06	43.24	813,049	-0.01(-0.03%)
Jun 16, 2004	43.64	43.79	43.19	43.26	763,426	-0.39(-0.89%)
Jun 15, 2004	42.72	43.82	42.66	43.64	1,590,897	+1.04(+2.44%)
Jun 14, 2004	43.08	43.08	42.15	42.61	1,192,979	-0.83(-1.90%)
Jun 10, 2004	43.17	43.66	42.97	43.43	881,591	+0.32(+0.75%)
Jun 09, 2004	43.13	43.46	43.03	43.11	1,595,394	-0.19(-0.43%)
Jun 08, 2004	43.42	43.42	42.63	43.30	1,598,030	-0.19(-0.44%)
Jun 07, 2004	42.73	43.56	42.66	43.49	993,709	+0.84(+1.98%)
Jun 04, 2004	42.90	42.90	41.81	42.64	1,983,698	-0.26(-0.60%)
Jun 03, 2004	43.10	43.10	42.63	42.90	1,100,400	-0.20(-0.46%)
Jun 02, 2004	43.14	43.30	42.66	43.10	1,213,448	+0.03(+0.06%)
Jun 01, 2004	42.84	43.14	42.69	43.08	1,262,141	+0.17(+0.41%)
May 28, 2004	43.59	43.59	42.34	42.90	1,889,568	-0.72(-1.66%)
May 27, 2004	43.85	43.97	43.46	43.62	885,778	-0.15(-0.35%)
May 26, 2004	44.02	44.26	43.49	43.78	1,765,509	-0.21(-0.47%)
May 25, 2004	42.17	44.01	41.80	43.99	1,941,673	+1.83(+4.34%)
May 24, 2004	41.67	42.27	41.62	42.15	897,564	+0.61(+1.47%)
May 21, 2004	41.72	41.80	41.27	41.54	658,286	+0.25(+0.61%)
May 20, 2004	40.97	41.59	40.75	41.29	902,061	+0.32(+0.79%)
May 19, 2004	41.95	42.33	40.83	40.97	1,263,227	-0.72(-1.73%)
May 18, 2004	41.32	41.85	41.21	41.69	1,127,383	+0.42(+1.02%)
May 17, 2004	41.21	41.46	40.95	41.27	1,330,064	-0.24(-0.59%)
May 14, 2004	41.55	41.75	40.88	41.52	1,185,845	-0.04(-0.09%)
May 13, 2004	41.35	41.90	40.95	41.55	1,518,633	+0.21(+0.50%)
May 12, 2004	40.95	41.43	40.28	41.35	1,857,933	+0.26(+0.63%)
May 11, 2004	40.21	41.27	40.19	41.09	1,449,625	+1.04(+2.61%)
May 10, 2004	39.91	40.40	39.37	40.05	1,443,422	+0.01(+0.02%)
May 07, 2004	41.12	41.12	39.98	40.04	1,685,802	-1.08(-2.63%)
May 06, 2004	41.92	41.92	40.88	41.12	1,230,041	-0.92(-2.19%)
May 05, 2004	41.95	42.30	41.52	42.04	972,619	+0.10(+0.23%)
May 04, 2004	42.49	42.70	41.75	41.95	1,046,124	-0.70(-1.65%)

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.