Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	62.52	63.49	62.52	63.45	607,694	+0.94(+1.50%)
Jul 29, 2004	62.85	63.41	62.29	62.51	757,743	+0.00(+0.00%)
Jul 28, 2004	62.78	62.79	62.04	62.51	686,802	-0.04(-0.07%)
Jul 27, 2004	63.19	63.35	62.11	62.56	712,426	-0.09(-0.14%)
Jul 26, 2004	63.09	63.88	62.65	62.65	823,201	-0.44(-0.69%)
Jul 23, 2004	63.02	63.36	62.44	63.09	452,273	+0.08(+0.13%)
Jul 22, 2004	63.21	63.21	62.34	63.01	592,364	-0.21(-0.33%)
Jul 21, 2004	64.95	65.20	63.14	63.21	933,863	-1.52(-2.35%)
Jul 20, 2004	64.48	64.88	63.44	64.73	1,268,873	+0.47(+0.74%)
Jul 19, 2004	65.20	65.37	64.02	64.26	1,225,122	-1.03(-1.57%)
Jul 16, 2004	67.43	67.43	64.90	65.29	1,898,610	-1.52(-2.27%)
Jul 15, 2004	68.12	68.12	66.47	66.80	1,386,137	-1.31(-1.93%)
Jul 14, 2004	68.82	70.42	67.58	68.12	2,353,569	-1.09(-1.58%)
Jul 13, 2004	67.21	70.56	67.21	69.21	2,197,701	+3.41(+5.19%)
Jul 12, 2004	65.29	65.87	65.10	65.79	419,377	+0.51(+0.78%)
Jul 09, 2004	64.94	65.57	64.66	65.29	347,653	+0.39(+0.61%)
Jul 08, 2004	65.55	65.73	64.84	64.89	316,994	-0.55(-0.83%)
Jul 07, 2004	65.75	66.45	65.29	65.44	550,740	-0.54(-0.81%)
Jul 06, 2004	66.14	66.49	65.35	65.97	463,910	-0.17(-0.26%)
Jul 02, 2004	66.91	67.25	66.13	66.14	723,503	-1.18(-1.75%)
Jul 01, 2004	67.93	68.37	66.67	67.32	425,866	-0.47(-0.70%)
Jun 30, 2004	67.62	68.59	67.53	67.80	852,964	+0.38(+0.56%)
Jun 29, 2004	66.31	67.56	66.00	67.42	806,528	+0.91(+1.37%)
Jun 28, 2004	67.37	67.92	66.38	66.51	372,605	-0.47(-0.71%)
Jun 25, 2004	66.32	67.27	66.27	66.98	1,102,487	+0.60(+0.90%)
Jun 24, 2004	66.58	67.03	66.31	66.38	505,087	-0.42(-0.63%)
Jun 23, 2004	67.03	67.03	66.21	66.80	536,194	-0.22(-0.33%)
Jun 22, 2004	66.67	67.12	66.34	67.03	536,082	+0.26(+0.39%)
Jun 21, 2004	67.36	67.39	66.72	66.77	376,298	-0.42(-0.63%)
Jun 18, 2004	66.98	68.81	66.52	67.19	777,100	-0.34(-0.50%)
Jun 17, 2004	67.05	67.90	66.40	67.53	600,756	+0.62(+0.92%)
Jun 16, 2004	67.10	67.39	66.82	66.91	527,913	-0.10(-0.15%)
Jun 15, 2004	67.43	68.37	66.89	67.01	823,424	-0.20(-0.29%)
Jun 14, 2004	66.76	67.61	66.76	67.21	1,012,189	+0.36(+0.53%)
Jun 10, 2004	66.69	67.34	66.40	66.85	520,752	+0.11(+0.16%)
Jun 09, 2004	66.85	67.33	66.44	66.74	757,631	-0.24(-0.36%)
Jun 08, 2004	66.85	67.06	66.71	66.98	570,321	+0.04(+0.07%)
Jun 07, 2004	66.70	67.47	66.63	66.94	837,635	+0.26(+0.39%)
Jun 04, 2004	66.40	67.14	66.35	66.68	754,162	+0.59(+0.89%)
Jun 03, 2004	65.56	66.27	65.29	66.09	870,420	+0.54(+0.82%)
Jun 02, 2004	65.05	66.11	64.71	65.55	568,755	+0.43(+0.66%)
Jun 01, 2004	64.91	65.19	64.44	65.12	549,509	-0.12(-0.18%)
May 28, 2004	65.39	65.39	64.75	65.24	581,734	-0.07(-0.11%)
May 27, 2004	64.26	65.42	64.08	65.31	1,230,046	+1.81(+2.86%)
May 26, 2004	62.46	64.61	62.16	63.50	1,362,640	+1.22(+1.95%)
May 25, 2004	62.04	62.56	61.13	62.28	1,460,099	+0.07(+0.11%)
May 24, 2004	62.52	63.19	61.92	62.21	483,604	-0.12(-0.19%)
May 21, 2004	62.47	62.72	62.12	62.33	691,726	-0.01(-0.01%)
May 20, 2004	62.34	62.77	62.29	62.34	401,474	-0.01(-0.01%)
May 19, 2004	62.43	63.65	62.11	62.34	1,293,154	+0.31(+0.50%)
May 18, 2004	62.61	62.82	61.84	62.03	853,636	-0.43(-0.69%)
May 17, 2004	62.69	63.18	61.99	62.46	762,330	-0.71(-1.13%)
May 14, 2004	63.77	63.99	62.87	63.18	713,209	-0.42(-0.66%)
May 13, 2004	63.36	64.03	62.69	63.60	773,856	-0.06(-0.10%)
May 12, 2004	63.80	63.89	62.02	63.66	1,454,840	-0.37(-0.57%)
May 11, 2004	64.57	64.58	63.88	64.03	716,007	+0.11(+0.17%)
May 10, 2004	64.61	64.79	63.44	63.92	1,173,204	-0.91(-1.41%)
May 07, 2004	65.07	66.25	64.83	64.83	1,753,260	-0.24(-0.37%)
May 06, 2004	65.43	65.44	64.30	65.07	938,899	-0.54(-0.82%)
May 05, 2004	65.42	66.35	65.37	65.61	1,172,532	+0.50(+0.77%)
May 04, 2004	66.43	66.63	64.86	65.11	1,381,773	-1.47(-2.21%)

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.