Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	40.61	41.50	40.59	41.16	1,379,500	+0.35(+0.86%)
Jul 29, 2004	40.40	40.83	39.27	40.81	6,775,800	-2.20(-5.10%)
Jul 28, 2004	43.49	43.73	42.12	43.01	3,567,300	-0.81(-1.86%)
Jul 27, 2004	43.27	44.02	43.09	43.82	960,000	+0.41(+0.93%)
Jul 26, 2004	44.33	44.49	42.98	43.41	1,295,800	-0.80(-1.82%)
Jul 23, 2004	44.54	44.60	43.95	44.22	737,300	-0.44(-0.99%)
Jul 22, 2004	44.13	44.84	43.33	44.66	1,347,500	+0.60(+1.36%)
Jul 21, 2004	45.41	45.41	44.06	44.06	1,161,900	-1.34(-2.95%)
Jul 20, 2004	45.20	45.41	44.92	45.40	614,400	+0.31(+0.70%)
Jul 19, 2004	44.99	45.53	44.88	45.09	1,191,500	+0.27(+0.60%)
Jul 16, 2004	44.63	45.32	44.31	44.81	1,628,900	+0.23(+0.52%)
Jul 15, 2004	44.97	44.98	44.34	44.59	1,005,900	-0.23(-0.52%)
Jul 14, 2004	45.24	45.30	44.63	44.82	1,277,200	-0.60(-1.33%)
Jul 13, 2004	45.84	45.95	45.36	45.42	1,236,800	-0.54(-1.16%)
Jul 12, 2004	45.77	46.12	45.66	45.96	1,120,100	-0.20(-0.42%)
Jul 09, 2004	46.49	46.53	45.27	46.16	2,664,900	-0.88(-1.86%)
Jul 08, 2004	47.49	47.52	46.77	47.03	1,496,700	-0.52(-1.09%)
Jul 07, 2004	47.56	47.70	47.10	47.55	958,300	+0.07(+0.15%)
Jul 06, 2004	47.99	48.00	47.35	47.48	931,700	-0.29(-0.60%)
Jul 02, 2004	48.35	48.37	47.58	47.77	734,800	-0.41(-0.84%)

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.