Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.45	28.95	28.27	28.40	600,772	+0.64(+2.31%)
Jul 29, 2004	27.75	28.05	27.60	27.76	598,001	+0.09(+0.31%)
Jul 28, 2004	27.02	27.67	26.80	27.67	996,707	+1.02(+3.83%)
Jul 27, 2004	26.34	27.00	26.20	26.65	969,688	+0.55(+2.12%)
Jul 26, 2004	26.89	27.01	25.96	26.09	922,808	-0.80(-2.96%)
Jul 23, 2004	27.39	27.45	26.77	26.89	771,316	-0.73(-2.63%)
Jul 22, 2004	27.63	27.77	27.41	27.62	748,916	+0.31(+1.14%)
Jul 21, 2004	27.50	27.71	27.27	27.31	815,771	-0.32(-1.16%)
Jul 20, 2004	27.65	27.86	27.30	27.63	720,049	-0.23(-0.84%)
Jul 19, 2004	28.36	28.36	27.29	27.86	1,051,207	-0.56(-1.98%)
Jul 16, 2004	29.36	29.41	28.42	28.42	674,093	-0.65(-2.23%)
Jul 15, 2004	28.93	29.36	28.76	29.07	395,934	-0.04(-0.15%)
Jul 14, 2004	29.58	29.62	29.12	29.12	694,762	+0.15(+0.51%)
Jul 13, 2004	28.97	29.00	28.53	28.97	673,862	-0.41(-1.39%)
Jul 12, 2004	29.82	29.82	29.32	29.38	594,652	-0.44(-1.48%)
Jul 09, 2004	29.53	29.91	29.10	29.82	582,182	+0.24(+0.82%)
Jul 08, 2004	29.36	29.79	28.93	29.58	1,774,028	-0.12(-0.41%)
Jul 07, 2004	28.54	29.70	28.49	29.70	1,541,016	+1.64(+5.83%)
Jul 06, 2004	28.41	28.44	27.77	28.06	551,930	-0.39(-1.37%)
Jul 02, 2004	28.36	28.51	28.13	28.45	628,138	+0.37(+1.33%)
Jul 01, 2004	28.48	28.53	27.90	28.08	1,121,411	+0.23(+0.81%)
Jun 30, 2004	28.17	28.30	27.58	27.85	1,101,089	+0.29(+1.07%)
Jun 29, 2004	27.57	27.91	27.33	27.56	1,172,793	+0.26(+0.95%)
Jun 28, 2004	28.32	28.62	27.30	27.30	796,257	-0.84(-2.99%)
Jun 25, 2004	28.15	28.27	27.92	28.14	496,159	-0.29(-1.01%)
Jun 24, 2004	28.23	28.54	28.15	28.42	778,475	+0.80(+2.88%)
Jun 23, 2004	27.71	27.74	27.41	27.63	765,658	+0.31(+1.14%)
Jun 22, 2004	27.24	27.64	27.13	27.32	702,036	+0.27(+0.99%)
Jun 21, 2004	27.52	27.52	26.94	27.05	703,191	-0.32(-1.17%)
Jun 18, 2004	27.49	27.75	27.33	27.37	2,057,498	+0.46(+1.71%)
Jun 17, 2004	26.81	26.98	25.90	26.91	1,717,911	+0.06(+0.23%)
Jun 16, 2004	27.10	27.12	26.45	26.85	1,769,525	-0.68(-2.49%)
Jun 15, 2004	26.83	27.53	26.76	27.53	737,138	+0.99(+3.72%)
Jun 14, 2004	27.20	27.25	26.54	26.54	982,966	-1.42(-5.08%)
Jun 10, 2004	27.88	28.30	27.83	27.96	767,275	+0.36(+1.29%)
Jun 09, 2004	28.58	28.66	27.54	27.61	1,108,363	-1.66(-5.68%)
Jun 08, 2004	29.45	29.50	28.97	29.27	590,611	-0.52(-1.74%)
Jun 07, 2004	29.45	29.97	29.45	29.79	661,046	+0.10(+0.35%)
Jun 04, 2004	28.61	29.71	28.61	29.69	806,995	+0.66(+2.27%)
Jun 03, 2004	29.79	29.93	29.03	29.03	699,727	-0.86(-2.87%)
Jun 02, 2004	29.97	30.05	29.37	29.89	1,017,953	+0.10(+0.35%)
Jun 01, 2004	30.74	30.83	29.63	29.78	1,030,539	-0.55(-1.80%)
May 28, 2004	30.74	30.74	30.26	30.33	985,276	-0.27(-0.88%)
May 27, 2004	30.70	30.90	30.44	30.60	1,026,728	+0.43(+1.44%)
May 26, 2004	30.29	30.29	29.68	30.16	1,070,259	+0.22(+0.72%)
May 25, 2004	29.58	30.15	29.45	29.95	1,150,855	+0.72(+2.46%)
May 24, 2004	28.80	29.23	28.60	29.23	836,439	+0.42(+1.47%)
May 21, 2004	29.26	29.26	28.55	28.80	960,220	+0.69(+2.46%)
May 20, 2004	28.44	28.53	27.77	28.11	701,690	-0.33(-1.16%)
May 19, 2004	27.94	28.70	27.71	28.44	1,613,991	+0.97(+3.53%)
May 18, 2004	26.67	27.48	26.64	27.47	1,052,246	+0.28(+1.02%)
May 17, 2004	27.81	28.12	27.19	27.19	1,131,456	-0.30(-1.10%)
May 14, 2004	27.41	27.75	27.19	27.50	1,079,150	-0.03(-0.09%)
May 13, 2004	27.29	27.83	27.12	27.52	726,053	-0.13(-0.47%)
May 12, 2004	28.71	29.23	27.43	27.65	1,281,332	-0.60(-2.12%)
May 11, 2004	27.71	28.29	27.38	28.25	1,257,200	+0.24(+0.87%)
May 10, 2004	26.37	28.35	26.37	28.01	2,260,835	+1.35(+5.07%)
May 07, 2004	27.87	28.02	26.60	26.66	1,711,330	-1.10(-3.96%)
May 06, 2004	28.58	28.71	27.73	27.76	1,811,093	-0.97(-3.38%)
May 05, 2004	29.54	29.54	28.54	28.73	1,297,497	-0.89(-3.01%)
May 04, 2004	28.71	29.87	28.49	29.62	1,804,627	+2.03(+7.34%)

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.