Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.21	28.56	28.05	28.38	147,800	+0.18(+0.64%)
Jul 29, 2004	28.59	28.59	28.12	28.20	165,800	+0.01(+0.04%)
Jul 28, 2004	28.35	28.66	27.94	28.19	389,900	-0.21(-0.74%)
Jul 27, 2004	28.64	28.83	28.16	28.40	367,700	-0.10(-0.35%)
Jul 26, 2004	30.02	30.02	28.42	28.50	290,200	-1.47(-4.90%)
Jul 23, 2004	30.09	30.25	29.86	29.97	176,500	-0.19(-0.63%)
Jul 22, 2004	30.81	30.82	30.02	30.16	213,100	-0.84(-2.71%)
Jul 21, 2004	30.87	31.17	30.85	31.00	161,000	-0.11(-0.35%)
Jul 20, 2004	30.71	31.24	30.65	31.11	203,100	+0.21(+0.68%)
Jul 19, 2004	30.65	31.01	30.60	30.90	238,300	-0.01(-0.03%)
Jul 16, 2004	30.90	30.93	30.44	30.91	272,100	+0.01(+0.03%)
Jul 15, 2004	29.95	30.90	29.95	30.90	304,000	+0.77(+2.56%)
Jul 14, 2004	30.06	30.31	29.67	30.13	248,200	+0.13(+0.43%)
Jul 13, 2004	29.36	30.10	28.55	30.00	347,500	+0.15(+0.50%)
Jul 12, 2004	27.17	30.14	26.10	29.85	3,314,700	-4.25(-12.46%)
Jul 09, 2004	34.05	34.55	33.90	34.10	61,800	-0.06(-0.18%)
Jul 08, 2004	35.55	35.60	34.09	34.16	176,500	-1.25(-3.53%)
Jul 07, 2004	35.60	35.92	35.41	35.41	85,600	-0.19(-0.53%)
Jul 06, 2004	35.42	36.29	35.07	35.60	152,000	+0.50(+1.42%)
Jul 02, 2004	35.70	35.75	35.10	35.10	43,100	-0.52(-1.46%)
Jul 01, 2004	35.62	36.06	35.35	35.62	129,500	-0.15(-0.42%)
Jun 30, 2004	34.93	35.93	34.88	35.77	195,300	+0.97(+2.79%)
Jun 29, 2004	35.00	35.19	34.48	34.80	313,100	-0.20(-0.57%)
Jun 28, 2004	35.89	35.89	34.95	35.00	181,400	-0.76(-2.13%)
Jun 25, 2004	34.91	35.77	34.51	35.76	243,000	+1.16(+3.35%)
Jun 24, 2004	34.00	34.96	34.00	34.60	564,000	+0.56(+1.65%)
Jun 23, 2004	34.25	34.50	33.86	34.04	431,300	-0.05(-0.15%)
Jun 22, 2004	34.39	34.50	33.99	34.09	249,000	-0.11(-0.32%)
Jun 21, 2004	35.00	35.00	33.82	34.20	232,900	-0.45(-1.30%)
Jun 18, 2004	34.81	35.05	31.49	34.65	621,100	+0.04(+0.12%)
Jun 17, 2004	35.36	35.45	34.57	34.61	209,800	-0.75(-2.12%)
Jun 16, 2004	35.37	35.79	35.06	35.36	77,100	-0.07(-0.20%)
Jun 15, 2004	35.80	36.06	35.03	35.43	80,700	-0.20(-0.56%)
Jun 14, 2004	36.25	36.25	35.58	35.63	108,500	-0.42(-1.17%)
Jun 10, 2004	35.78	36.21	34.89	36.05	95,800	+0.27(+0.75%)
Jun 09, 2004	36.44	36.44	35.56	35.78	67,900	-0.47(-1.30%)
Jun 08, 2004	36.31	36.44	36.00	36.25	85,300	-0.08(-0.22%)
Jun 07, 2004	36.49	36.57	36.04	36.33	85,800	-0.28(-0.76%)
Jun 04, 2004	36.75	37.06	36.21	36.61	60,200	+0.15(+0.41%)
Jun 03, 2004	36.97	36.97	36.37	36.46	86,600	-0.40(-1.09%)
Jun 02, 2004	37.28	37.59	36.30	36.86	154,600	-0.53(-1.42%)
Jun 01, 2004	37.28	37.61	36.95	37.39	178,200	+0.21(+0.56%)
May 28, 2004	37.23	37.66	37.16	37.18	148,900	-0.05(-0.13%)
May 27, 2004	36.60	37.24	36.51	37.23	164,800	+0.64(+1.75%)
May 26, 2004	36.35	36.92	36.00	36.59	75,400	+0.00(+0.00%)
May 25, 2004	36.46	36.61	36.10	36.59	133,800	+0.26(+0.72%)
May 24, 2004	36.20	36.72	36.13	36.33	123,500	+0.12(+0.33%)
May 21, 2004	37.13	37.27	35.80	36.21	206,900	-0.83(-2.24%)
May 20, 2004	37.40	37.56	36.85	37.04	155,600	-0.51(-1.36%)
May 19, 2004	37.34	37.78	37.09	37.55	159,300	+0.42(+1.13%)
May 18, 2004	36.89	37.40	36.46	37.13	106,100	+0.45(+1.23%)
May 17, 2004	36.97	37.05	36.46	36.68	58,500	-0.46(-1.24%)
May 14, 2004	37.10	37.35	36.91	37.14	101,500	-0.28(-0.75%)
May 13, 2004	36.71	37.53	36.63	37.42	119,400	+0.35(+0.94%)
May 12, 2004	37.22	37.41	36.36	37.07	158,400	+0.02(+0.05%)
May 11, 2004	36.87	37.15	36.50	37.05	247,900	+0.19(+0.52%)
May 10, 2004	37.30	37.31	36.79	36.86	245,700	-0.57(-1.52%)
May 07, 2004	38.79	38.79	36.94	37.43	310,400	-1.18(-3.06%)
May 06, 2004	38.42	38.75	38.05	38.61	93,800	+0.17(+0.44%)
May 05, 2004	38.50	38.76	38.34	38.44	139,800	-0.25(-0.65%)
May 04, 2004	38.41	38.78	38.04	38.69	56,100	+0.58(+1.52%)

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.