Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.75	29.50	27.75	28.50	7,640	-0.25(-0.87%)
Jul 29, 2004	27.50	29.00	27.00	28.75	7,940	+2.00(+7.48%)
Jul 28, 2004	27.00	27.00	26.00	26.75	5,968	+0.00(+0.00%)
Jul 27, 2004	25.50	27.50	25.50	26.75	17,180	+1.25(+4.90%)
Jul 26, 2004	27.50	27.50	25.00	25.50	26,148	-1.75(-6.42%)
Jul 23, 2004	28.25	28.25	27.00	27.25	8,552	-1.00(-3.54%)
Jul 22, 2004	28.75	29.50	27.00	28.25	14,836	-1.00(-3.42%)
Jul 21, 2004	28.75	29.75	28.75	29.25	6,576	-0.25(-0.85%)
Jul 20, 2004	29.00	30.50	28.75	29.50	8,800	+1.00(+3.51%)
Jul 19, 2004	28.25	29.25	28.25	28.50	7,468	-0.25(-0.87%)
Jul 16, 2004	29.50	30.00	28.75	28.75	14,492	-0.75(-2.54%)
Jul 15, 2004	29.75	30.75	29.50	29.50	7,320	-0.25(-0.84%)
Jul 14, 2004	31.50	31.50	29.75	29.75	6,516	+0.00(+0.00%)
Jul 13, 2004	29.75	31.25	29.75	29.75	4,184	+0.00(+0.00%)
Jul 12, 2004	30.50	30.50	29.75	29.75	6,344	-0.75(-2.46%)
Jul 09, 2004	30.25	32.00	30.25	30.50	6,904	+0.25(+0.83%)
Jul 08, 2004	30.00	30.75	29.75	30.25	8,220	+0.25(+0.83%)
Jul 07, 2004	30.75	31.25	29.75	30.00	17,952	-0.75(-2.44%)
Jul 06, 2004	31.75	32.25	30.72	30.75	6,400	-1.00(-3.15%)
Jul 02, 2004	32.25	32.50	31.75	31.75	5,080	+0.00(+0.00%)
Jul 01, 2004	32.25	32.25	31.50	31.75	3,196	-0.25(-0.78%)
Jun 30, 2004	32.50	32.75	31.75	32.00	3,848	-0.75(-2.29%)
Jun 29, 2004	31.25	32.75	31.00	32.75	8,156	+1.75(+5.65%)
Jun 28, 2004	32.25	32.75	31.00	31.00	9,976	-1.00(-3.12%)
Jun 25, 2004	32.25	32.75	32.00	32.00	10,812	+0.00(+0.00%)
Jun 24, 2004	32.00	32.50	31.75	32.00	11,048	-0.25(-0.78%)
Jun 23, 2004	31.75	32.50	31.25	32.25	10,200	+0.98(+3.12%)
Jun 22, 2004	31.25	32.00	31.00	31.27	8,048	-0.23(-0.71%)
Jun 21, 2004	30.75	31.75	30.75	31.50	3,996	+1.25(+4.13%)
Jun 18, 2004	31.25	31.50	30.25	30.25	5,580	-0.50(-1.63%)
Jun 17, 2004	31.50	31.75	30.25	30.75	11,004	-0.75(-2.38%)
Jun 16, 2004	32.25	32.25	30.75	31.50	7,864	+0.25(+0.80%)
Jun 15, 2004	31.75	32.75	31.25	31.25	7,424	-0.75(-2.34%)
Jun 14, 2004	32.75	32.75	31.75	32.00	7,612	+0.00(+0.00%)
Jun 10, 2004	32.25	32.75	31.75	32.00	17,948	-0.50(-1.54%)
Jun 09, 2004	31.75	33.00	31.75	32.50	9,988	+0.25(+0.78%)
Jun 08, 2004	32.75	32.75	31.75	32.25	9,592	-0.50(-1.53%)
Jun 07, 2004	33.25	33.50	32.25	32.75	13,276	-0.50(-1.50%)
Jun 04, 2004	31.25	33.25	31.25	33.25	13,820	+0.75(+2.31%)
Jun 03, 2004	30.75	32.50	30.25	32.50	25,596	+1.75(+5.69%)
Jun 02, 2004	30.25	30.75	30.00	30.75	6,112	+0.00(+0.00%)
Jun 01, 2004	30.50	30.75	30.00	30.75	7,064	+0.00(+0.00%)
May 28, 2004	30.25	31.00	30.25	30.75	2,588	-0.25(-0.81%)
May 27, 2004	31.00	31.00	30.25	31.00	6,064	+0.25(+0.81%)
May 26, 2004	30.25	31.00	29.75	30.75	5,756	+0.25(+0.82%)
May 25, 2004	29.50	31.25	29.50	30.50	10,148	+0.50(+1.67%)
May 24, 2004	31.00	31.50	28.75	30.00	22,348	-0.75(-2.44%)
May 21, 2004	31.25	31.25	29.25	30.75	10,700	+0.00(+0.00%)
May 20, 2004	30.25	31.50	29.50	30.75	8,340	-0.25(-0.81%)
May 19, 2004	31.75	31.75	30.50	31.00	13,448	-0.25(-0.80%)
May 18, 2004	30.50	31.75	30.50	31.25	13,172	+0.50(+1.63%)
May 17, 2004	31.00	32.25	30.50	30.75	15,652	-0.75(-2.38%)
May 14, 2004	31.75	32.25	31.25	31.50	7,880	-0.50(-1.56%)
May 13, 2004	32.00	32.75	31.25	32.00	7,152	+0.00(+0.00%)
May 12, 2004	32.75	32.75	30.75	32.00	11,272	-0.50(-1.54%)
May 11, 2004	32.25	32.75	31.25	32.50	7,036	+0.80(+2.52%)
May 10, 2004	30.75	32.25	30.75	31.70	7,680	+0.20(+0.63%)
May 07, 2004	33.00	33.00	31.25	31.50	22,628	-1.25(-3.82%)
May 06, 2004	33.75	33.75	31.75	32.75	10,576	-0.75(-2.24%)
May 05, 2004	33.75	34.25	32.50	33.50	14,096	-0.25(-0.74%)
May 04, 2004	32.50	33.75	32.00	33.75	21,280	+2.75(+8.87%)

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.