Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	62.18	63.14	62.18	63.11	611,011	+0.93(+1.50%)
Jul 29, 2004	62.50	63.06	61.95	62.18	761,880	+0.00(+0.00%)
Jul 28, 2004	62.44	62.45	61.70	62.18	690,552	-0.04(-0.07%)
Jul 27, 2004	62.84	63.00	61.78	62.22	716,315	-0.09(-0.14%)
Jul 26, 2004	62.74	63.54	62.31	62.31	827,695	-0.44(-0.69%)
Jul 23, 2004	62.67	63.02	62.10	62.74	454,742	+0.08(+0.13%)
Jul 22, 2004	62.87	62.87	62.00	62.66	595,598	-0.20(-0.33%)
Jul 21, 2004	64.60	64.84	62.80	62.87	938,962	-1.51(-2.35%)
Jul 20, 2004	64.13	64.53	63.10	64.38	1,275,800	+0.47(+0.74%)
Jul 19, 2004	64.84	65.02	63.67	63.91	1,231,811	-1.02(-1.57%)
Jul 16, 2004	67.06	67.06	64.55	64.93	1,908,975	-1.51(-2.27%)
Jul 15, 2004	67.75	67.75	66.11	66.44	1,393,705	-1.31(-1.93%)
Jul 14, 2004	68.45	70.04	67.22	67.75	2,366,418	-1.08(-1.58%)
Jul 13, 2004	66.84	70.17	66.84	68.83	2,209,699	+3.40(+5.19%)
Jul 12, 2004	64.93	65.51	64.74	65.44	421,666	+0.51(+0.78%)
Jul 09, 2004	64.58	65.22	64.31	64.93	349,551	+0.39(+0.61%)
Jul 08, 2004	65.20	65.38	64.49	64.54	318,725	-0.54(-0.83%)
Jul 07, 2004	65.39	66.09	64.93	65.08	553,746	-0.53(-0.81%)
Jul 06, 2004	65.78	66.13	64.99	65.62	466,443	-0.17(-0.26%)
Jul 02, 2004	66.55	66.89	65.78	65.78	727,453	-1.17(-1.75%)
Jul 01, 2004	67.56	68.00	66.31	66.96	428,191	-0.47(-0.70%)
Jun 30, 2004	67.25	68.22	67.16	67.43	857,621	+0.37(+0.56%)
Jun 29, 2004	65.95	67.20	65.64	67.06	810,932	+0.91(+1.37%)
Jun 28, 2004	67.00	67.55	66.02	66.15	374,639	-0.47(-0.71%)
Jun 25, 2004	65.96	66.90	65.91	66.62	1,108,506	+0.60(+0.90%)
Jun 24, 2004	66.22	66.66	65.95	66.02	507,845	-0.42(-0.63%)
Jun 23, 2004	66.66	66.66	65.85	66.44	539,121	-0.22(-0.33%)
Jun 22, 2004	66.31	66.75	65.98	66.66	539,008	+0.26(+0.39%)
Jun 21, 2004	66.99	67.02	66.35	66.41	378,352	-0.42(-0.63%)
Jun 18, 2004	66.62	68.43	66.15	66.82	781,343	-0.34(-0.50%)
Jun 17, 2004	66.68	67.54	66.04	67.16	604,036	+0.61(+0.92%)
Jun 16, 2004	66.74	67.02	66.46	66.55	530,795	-0.10(-0.15%)
Jun 15, 2004	67.06	68.00	66.53	66.65	827,920	-0.20(-0.29%)
Jun 14, 2004	66.40	67.24	66.40	66.84	1,017,715	+0.36(+0.53%)
Jun 10, 2004	66.33	66.98	66.04	66.49	523,595	+0.11(+0.16%)
Jun 09, 2004	66.49	66.97	66.08	66.38	761,767	-0.24(-0.36%)
Jun 08, 2004	66.49	66.70	66.34	66.62	573,435	+0.04(+0.07%)
Jun 07, 2004	66.34	67.11	66.26	66.58	842,208	+0.26(+0.39%)
Jun 04, 2004	66.04	66.77	65.99	66.32	758,279	+0.59(+0.89%)
Jun 03, 2004	65.21	65.91	64.94	65.73	875,172	+0.53(+0.82%)
Jun 02, 2004	64.70	65.75	64.36	65.20	571,860	+0.43(+0.66%)
Jun 01, 2004	64.56	64.83	64.09	64.77	552,509	-0.12(-0.18%)
May 28, 2004	65.04	65.04	64.40	64.89	584,910	-0.07(-0.11%)
May 27, 2004	63.91	65.06	63.73	64.96	1,236,761	+1.80(+2.86%)
May 26, 2004	62.12	64.26	61.82	63.15	1,370,079	+1.21(+1.95%)
May 25, 2004	61.70	62.22	60.80	61.94	1,468,070	+0.07(+0.11%)
May 24, 2004	62.18	62.84	61.58	61.87	486,244	-0.12(-0.19%)
May 21, 2004	62.13	62.38	61.78	61.99	695,502	-0.01(-0.01%)
May 20, 2004	62.00	62.42	61.95	62.00	403,665	-0.01(-0.01%)
May 19, 2004	62.09	63.30	61.78	62.01	1,300,213	+0.31(+0.50%)
May 18, 2004	62.27	62.48	61.51	61.70	858,296	-0.43(-0.69%)
May 17, 2004	62.35	62.83	61.65	62.12	766,492	-0.71(-1.13%)
May 14, 2004	63.43	63.64	62.53	62.83	717,103	-0.42(-0.66%)
May 13, 2004	63.02	63.69	62.35	63.25	778,080	-0.06(-0.10%)
May 12, 2004	63.46	63.54	61.69	63.31	1,462,782	-0.36(-0.57%)
May 11, 2004	64.22	64.23	63.54	63.68	719,915	+0.11(+0.17%)
May 10, 2004	64.26	64.44	63.10	63.57	1,179,609	-0.91(-1.41%)
May 07, 2004	64.72	65.89	64.48	64.48	1,762,832	-0.24(-0.37%)
May 06, 2004	65.07	65.08	63.95	64.72	944,024	-0.53(-0.82%)
May 05, 2004	65.06	65.99	65.02	65.25	1,178,934	+0.50(+0.77%)
May 04, 2004	66.07	66.27	64.50	64.75	1,389,317	-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.