Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.79	23.95	23.74	23.91	1,488,996	+0.03(+0.14%)
Jul 29, 2004	23.96	24.04	23.82	23.88	1,804,146	-0.02(-0.07%)
Jul 28, 2004	23.88	24.03	23.60	23.90	2,342,638	-0.07(-0.29%)
Jul 27, 2004	23.59	24.10	23.48	23.96	3,685,644	+0.57(+2.45%)
Jul 26, 2004	23.10	23.50	22.89	23.39	2,848,900	+0.30(+1.29%)
Jul 23, 2004	22.95	23.20	22.95	23.09	2,558,313	+0.05(+0.20%)
Jul 22, 2004	23.19	23.24	22.97	23.05	1,819,129	-0.26(-1.11%)
Jul 21, 2004	23.53	23.59	23.30	23.30	1,914,772	-0.14(-0.61%)
Jul 20, 2004	23.59	23.64	23.41	23.45	2,051,877	-0.18(-0.75%)
Jul 19, 2004	23.66	23.76	23.49	23.63	962,525	-0.03(-0.12%)
Jul 16, 2004	23.82	23.82	23.59	23.66	1,078,550	-0.02(-0.10%)
Jul 15, 2004	23.68	23.79	23.56	23.68	781,169	-0.04(-0.17%)
Jul 14, 2004	23.76	23.90	23.63	23.72	923,501	-0.10(-0.41%)
Jul 13, 2004	23.94	23.94	23.71	23.82	760,786	-0.21(-0.88%)
Jul 12, 2004	23.94	24.15	23.85	24.03	945,278	+0.01(+0.02%)
Jul 09, 2004	24.03	24.06	23.89	24.02	995,277	+0.02(+0.07%)
Jul 08, 2004	23.83	24.11	23.83	24.01	2,185,150	+0.18(+0.77%)
Jul 07, 2004	23.62	23.87	23.61	23.82	1,000,852	+0.18(+0.75%)
Jul 06, 2004	23.60	23.79	23.60	23.64	1,208,862	-0.07(-0.29%)
Jul 02, 2004	23.62	23.78	23.61	23.71	981,688	-0.03(-0.14%)
Jul 01, 2004	23.74	24.02	23.53	23.75	2,044,560	-0.28(-1.15%)
Jun 30, 2004	23.91	24.06	23.83	24.02	1,212,520	+0.16(+0.65%)
Jun 29, 2004	23.56	23.95	23.56	23.87	1,181,162	+0.19(+0.80%)
Jun 28, 2004	23.78	23.99	23.62	23.68	1,852,752	+0.05(+0.19%)
Jun 25, 2004	23.75	23.88	23.53	23.63	1,695,612	-0.15(-0.63%)
Jun 24, 2004	23.79	23.84	23.64	23.78	1,356,420	-0.09(-0.36%)
Jun 23, 2004	23.87	23.94	23.60	23.87	1,409,903	-0.07(-0.31%)
Jun 22, 2004	23.71	23.97	23.66	23.94	1,531,852	+0.24(+0.99%)
Jun 21, 2004	23.55	23.80	23.53	23.71	1,968,603	+0.13(+0.56%)
Jun 18, 2004	23.59	23.67	23.41	23.57	1,958,847	-0.07(-0.32%)
Jun 17, 2004	23.87	23.87	23.64	23.65	1,177,503	-0.22(-0.91%)
Jun 16, 2004	23.99	24.01	23.70	23.87	2,275,566	-0.18(-0.76%)
Jun 15, 2004	24.11	24.14	23.98	24.05	1,586,381	+0.01(+0.02%)
Jun 14, 2004	24.17	24.19	23.97	24.05	1,275,759	-0.23(-0.95%)
Jun 10, 2004	24.44	24.45	24.25	24.27	1,425,582	-0.16(-0.66%)
Jun 09, 2004	24.55	24.56	24.41	24.44	1,370,705	-0.11(-0.47%)
Jun 08, 2004	24.34	24.57	24.34	24.55	2,995,587	+0.04(+0.16%)
Jun 07, 2004	24.41	24.56	24.41	24.51	948,762	+0.14(+0.57%)
Jun 04, 2004	24.37	24.60	24.34	24.37	1,288,825	+0.03(+0.14%)
Jun 03, 2004	24.37	24.66	24.32	24.34	1,408,335	-0.14(-0.56%)
Jun 02, 2004	24.28	24.66	24.28	24.48	1,479,066	+0.18(+0.76%)
Jun 01, 2004	24.25	24.31	24.06	24.29	1,342,831	-0.05(-0.19%)
May 28, 2004	24.32	24.40	24.19	24.34	1,091,268	-0.03(-0.14%)
May 27, 2004	24.40	24.48	24.15	24.37	1,544,395	-0.10(-0.40%)
May 26, 2004	24.15	24.49	24.13	24.47	1,683,940	+0.23(+0.95%)
May 25, 2004	24.20	24.28	24.05	24.24	1,942,123	+0.03(+0.14%)
May 24, 2004	24.41	24.41	24.14	24.21	2,073,305	-0.08(-0.33%)
May 21, 2004	24.22	24.39	24.11	24.29	1,678,713	+0.06(+0.26%)
May 20, 2004	23.99	24.22	23.88	24.22	1,345,793	+0.14(+0.57%)
May 19, 2004	24.33	24.33	24.01	24.09	1,359,730	-0.10(-0.43%)
May 18, 2004	23.95	24.25	23.90	24.19	1,528,194	+0.24(+1.01%)
May 17, 2004	23.92	24.14	23.87	23.95	1,766,517	-0.17(-0.71%)
May 14, 2004	23.88	24.37	23.84	24.12	2,025,745	+0.13(+0.55%)
May 13, 2004	23.85	24.09	23.79	23.99	1,796,133	+0.00(+0.00%)
May 12, 2004	23.96	24.11	23.70	23.99	1,164,437	-0.11(-0.45%)
May 11, 2004	24.05	24.10	23.90	24.10	1,543,698	+0.04(+0.17%)
May 10, 2004	24.14	24.33	23.88	24.06	2,547,164	-0.25(-1.02%)
May 07, 2004	24.54	24.68	24.30	24.30	1,240,220	-0.37(-1.51%)
May 06, 2004	24.52	24.75	24.37	24.68	1,306,072	-0.05(-0.19%)
May 05, 2004	24.63	24.80	24.56	24.72	1,359,904	-0.10(-0.42%)
May 04, 2004	24.70	24.88	24.53	24.83	1,868,083	-0.04(-0.16%)

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.