Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)
Jul 01, 2004	46.02	46.15	45.00	45.25	2,405,800	-0.89(-1.93%)
Jun 30, 2004	45.75	46.31	45.52	46.14	1,564,800	+0.65(+1.43%)
Jun 29, 2004	45.39	45.60	45.24	45.49	1,811,200	+0.10(+0.22%)
Jun 28, 2004	45.49	45.69	45.27	45.39	1,440,300	-0.04(-0.09%)
Jun 25, 2004	45.40	45.69	45.10	45.43	3,747,700	+0.12(+0.26%)
Jun 24, 2004	45.70	45.75	45.29	45.31	1,569,100	-0.36(-0.79%)
Jun 23, 2004	45.72	45.95	45.55	45.67	2,524,200	+0.04(+0.09%)
Jun 22, 2004	44.70	45.98	44.63	45.63	3,106,700	+1.26(+2.84%)
Jun 21, 2004	44.50	45.21	44.34	44.37	1,974,800	+0.19(+0.43%)
Jun 18, 2004	43.69	44.22	43.40	44.18	1,293,900	+0.33(+0.75%)
Jun 17, 2004	43.90	44.45	43.79	43.85	1,589,900	-0.28(-0.63%)
Jun 16, 2004	43.75	44.27	43.61	44.13	1,634,300	+0.34(+0.78%)
Jun 15, 2004	43.75	44.15	43.73	43.79	2,427,800	-0.19(-0.43%)
Jun 14, 2004	44.35	44.69	43.89	43.98	2,557,200	-0.76(-1.70%)
Jun 10, 2004	44.90	45.05	44.60	44.74	2,097,900	-0.16(-0.36%)
Jun 09, 2004	45.24	45.24	44.39	44.90	3,589,300	-0.34(-0.75%)
Jun 08, 2004	45.50	45.68	45.20	45.24	3,029,800	-0.36(-0.79%)
Jun 07, 2004	45.07	45.80	44.96	45.60	2,863,300	+0.78(+1.74%)
Jun 04, 2004	45.25	45.94	44.72	44.82	1,993,500	+0.27(+0.61%)
Jun 03, 2004	44.50	44.92	44.29	44.55	1,385,600	-0.40(-0.89%)
Jun 02, 2004	45.03	45.15	44.45	44.95	2,619,800	-0.08(-0.18%)
Jun 01, 2004	44.65	45.22	44.20	45.03	2,459,600	+0.70(+1.58%)
May 28, 2004	44.76	44.76	44.15	44.33	1,229,700	-0.44(-0.97%)
May 27, 2004	44.45	45.23	44.15	44.77	2,000,900	+0.49(+1.12%)
May 26, 2004	43.73	44.48	43.65	44.27	2,807,800	+0.37(+0.83%)
May 25, 2004	42.42	43.98	42.25	43.91	1,760,400	+1.38(+3.25%)
May 24, 2004	42.55	42.87	42.44	42.52	1,001,800	-0.13(-0.30%)
May 21, 2004	42.45	42.74	42.27	42.66	1,108,400	+0.38(+0.89%)
May 20, 2004	41.75	42.40	41.71	42.28	1,262,000	+0.55(+1.33%)
May 19, 2004	41.70	41.92	41.50	41.73	1,019,600	+0.20(+0.48%)
May 18, 2004	41.50	41.66	41.31	41.52	1,453,300	-0.10(-0.24%)
May 17, 2004	41.88	42.23	41.51	41.62	1,397,200	-0.57(-1.35%)
May 14, 2004	41.56	42.34	41.26	42.20	1,162,000	+0.54(+1.28%)
May 13, 2004	41.78	41.80	41.56	41.66	1,439,800	-0.27(-0.63%)
May 12, 2004	41.34	41.98	41.30	41.92	1,429,900	+0.27(+0.64%)
May 11, 2004	41.35	41.77	41.15	41.66	1,297,900	+0.23(+0.57%)
May 10, 2004	42.02	42.28	41.20	41.42	2,049,800	-0.86(-2.02%)
May 07, 2004	42.40	42.83	41.98	42.28	1,758,500	-0.31(-0.73%)
May 06, 2004	42.17	42.67	42.00	42.59	1,151,600	+0.19(+0.44%)
May 05, 2004	42.33	42.76	42.09	42.41	1,298,400	+0.02(+0.05%)
May 04, 2004	42.62	42.92	42.17	42.38	2,563,100	-0.11(-0.25%)

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.