Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	62.53	63.49	62.53	63.46	607,674	+0.94(+1.50%)
Jul 29, 2004	62.85	63.41	62.29	62.52	757,718	+0.00(+0.00%)
Jul 28, 2004	62.78	62.79	62.04	62.52	686,780	-0.04(-0.07%)
Jul 27, 2004	63.19	63.35	62.11	62.56	712,403	-0.09(-0.14%)
Jul 26, 2004	63.09	63.88	62.65	62.65	823,174	-0.44(-0.69%)
Jul 23, 2004	63.02	63.37	62.45	63.09	452,259	+0.08(+0.13%)
Jul 22, 2004	63.21	63.21	62.34	63.01	592,345	-0.21(-0.33%)
Jul 21, 2004	64.96	65.20	63.14	63.21	933,833	-1.52(-2.35%)
Jul 20, 2004	64.48	64.89	63.45	64.73	1,268,832	+0.47(+0.74%)
Jul 19, 2004	65.20	65.38	64.02	64.26	1,225,083	-1.03(-1.57%)
Jul 16, 2004	67.43	67.43	64.90	65.29	1,898,549	-1.52(-2.27%)
Jul 15, 2004	68.12	68.12	66.48	66.81	1,386,093	-1.31(-1.93%)
Jul 14, 2004	68.83	70.43	67.58	68.12	2,353,493	-1.09(-1.58%)
Jul 13, 2004	67.21	70.56	67.21	69.21	2,197,631	+3.41(+5.19%)
Jul 12, 2004	65.29	65.87	65.10	65.80	419,363	+0.51(+0.78%)
Jul 09, 2004	64.94	65.57	64.66	65.29	347,642	+0.39(+0.61%)
Jul 08, 2004	65.56	65.73	64.84	64.89	316,984	-0.55(-0.83%)
Jul 07, 2004	65.75	66.45	65.29	65.44	550,722	-0.54(-0.81%)
Jul 06, 2004	66.15	66.49	65.35	65.98	463,895	-0.17(-0.26%)
Jul 02, 2004	66.91	67.25	66.14	66.15	723,480	-1.18(-1.75%)
Jul 01, 2004	67.93	68.37	66.67	67.33	425,853	-0.47(-0.70%)
Jun 30, 2004	67.62	68.59	67.53	67.80	852,937	+0.38(+0.56%)
Jun 29, 2004	66.32	67.57	66.00	67.42	806,502	+0.91(+1.37%)
Jun 28, 2004	67.37	67.92	66.39	66.51	372,593	-0.47(-0.71%)
Jun 25, 2004	66.32	67.27	66.27	66.99	1,102,451	+0.60(+0.90%)
Jun 24, 2004	66.58	67.03	66.32	66.39	505,071	-0.42(-0.63%)
Jun 23, 2004	67.03	67.03	66.21	66.81	536,176	-0.22(-0.33%)
Jun 22, 2004	66.67	67.12	66.34	67.03	536,064	+0.26(+0.39%)
Jun 21, 2004	67.36	67.39	66.72	66.77	376,286	-0.42(-0.63%)
Jun 18, 2004	66.99	68.81	66.52	67.19	777,075	-0.34(-0.50%)
Jun 17, 2004	67.05	67.91	66.40	67.53	600,737	+0.62(+0.92%)
Jun 16, 2004	67.10	67.39	66.82	66.91	527,896	-0.10(-0.15%)
Jun 15, 2004	67.43	68.37	66.90	67.01	823,398	-0.20(-0.29%)
Jun 14, 2004	66.76	67.61	66.76	67.21	1,012,156	+0.36(+0.53%)
Jun 10, 2004	66.69	67.34	66.40	66.85	520,735	+0.11(+0.16%)
Jun 09, 2004	66.85	67.33	66.44	66.74	757,607	-0.24(-0.36%)
Jun 08, 2004	66.85	67.07	66.71	66.99	570,303	+0.04(+0.07%)
Jun 07, 2004	66.70	67.48	66.63	66.94	837,608	+0.26(+0.39%)
Jun 04, 2004	66.40	67.14	66.35	66.68	754,138	+0.59(+0.89%)
Jun 03, 2004	65.56	66.27	65.30	66.09	870,392	+0.54(+0.82%)
Jun 02, 2004	65.06	66.11	64.72	65.56	568,736	+0.43(+0.66%)
Jun 01, 2004	64.91	65.19	64.44	65.13	549,491	-0.12(-0.18%)
May 28, 2004	65.39	65.39	64.75	65.24	581,716	-0.07(-0.11%)
May 27, 2004	64.26	65.42	64.08	65.31	1,230,006	+1.81(+2.86%)
May 26, 2004	62.46	64.61	62.16	63.50	1,362,596	+1.22(+1.95%)
May 25, 2004	62.04	62.56	61.13	62.28	1,460,052	+0.07(+0.11%)
May 24, 2004	62.53	63.19	61.92	62.21	483,588	-0.12(-0.19%)
May 21, 2004	62.47	62.72	62.12	62.33	691,703	-0.01(-0.01%)
May 20, 2004	62.34	62.77	62.29	62.34	401,461	-0.01(-0.01%)
May 19, 2004	62.43	63.65	62.11	62.35	1,293,112	+0.31(+0.50%)
May 18, 2004	62.62	62.82	61.85	62.03	853,608	-0.43(-0.69%)
May 17, 2004	62.70	63.18	61.99	62.46	762,306	-0.72(-1.13%)
May 14, 2004	63.78	63.99	62.87	63.18	713,186	-0.42(-0.66%)
May 13, 2004	63.37	64.04	62.70	63.60	773,831	-0.06(-0.10%)
May 12, 2004	63.80	63.89	62.03	63.66	1,454,793	-0.37(-0.57%)
May 11, 2004	64.57	64.58	63.88	64.03	715,983	+0.11(+0.17%)
May 10, 2004	64.61	64.80	63.45	63.92	1,173,166	-0.91(-1.41%)
May 07, 2004	65.07	66.25	64.83	64.83	1,753,204	-0.24(-0.37%)
May 06, 2004	65.43	65.44	64.30	65.07	938,868	-0.54(-0.82%)
May 05, 2004	65.42	66.35	65.38	65.61	1,172,495	+0.50(+0.77%)
May 04, 2004	66.43	66.64	64.86	65.11	1,381,729	-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.