Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.90	34.07	33.62	33.99	2,683,300	+0.09(+0.26%)
Jul 29, 2004	33.95	34.17	33.82	33.90	3,055,527	-0.04(-0.13%)
Jul 28, 2004	33.78	34.09	33.51	33.94	3,998,492	+0.12(+0.36%)
Jul 27, 2004	33.71	33.99	33.62	33.82	3,866,890	+0.32(+0.97%)
Jul 26, 2004	33.46	33.51	33.21	33.49	2,791,768	+0.27(+0.83%)
Jul 23, 2004	33.08	33.52	33.00	33.22	3,580,135	+0.14(+0.44%)
Jul 22, 2004	33.11	33.54	32.85	33.08	6,334,086	-0.20(-0.61%)
Jul 21, 2004	33.71	34.05	33.25	33.28	5,495,433	-0.39(-1.16%)
Jul 20, 2004	34.38	34.38	33.55	33.67	7,337,726	-0.71(-2.06%)
Jul 19, 2004	33.44	34.43	33.43	34.38	4,412,831	+1.03(+3.07%)
Jul 16, 2004	33.90	33.90	33.29	33.35	3,318,316	-0.39(-1.16%)
Jul 15, 2004	33.97	34.02	33.70	33.74	3,130,610	-0.23(-0.68%)
Jul 14, 2004	33.77	34.14	33.67	33.97	3,467,096	+0.13(+0.38%)
Jul 13, 2004	34.00	34.06	33.78	33.84	1,911,973	-0.12(-0.34%)
Jul 12, 2004	33.71	34.28	33.67	33.96	3,247,805	+0.32(+0.94%)
Jul 09, 2004	33.33	33.75	33.33	33.64	2,275,195	+0.31(+0.93%)
Jul 08, 2004	33.42	33.65	33.29	33.33	2,365,654	-0.31(-0.92%)
Jul 07, 2004	33.55	33.78	33.45	33.64	2,629,413	+0.13(+0.39%)
Jul 06, 2004	33.43	33.67	33.23	33.51	3,389,658	+0.09(+0.26%)
Jul 02, 2004	33.57	33.65	33.39	33.42	1,462,308	-0.18(-0.54%)
Jul 01, 2004	33.60	33.86	33.45	33.60	3,261,242	+0.00(+0.00%)
Jun 30, 2004	33.28	33.69	33.21	33.60	2,707,266	+0.43(+1.31%)
Jun 29, 2004	33.11	33.31	33.03	33.17	2,204,407	+0.09(+0.26%)
Jun 28, 2004	33.28	33.34	33.05	33.08	3,555,616	-0.05(-0.15%)
Jun 25, 2004	33.48	33.60	33.13	33.13	3,607,425	-0.34(-1.01%)
Jun 24, 2004	33.39	33.58	33.35	33.47	3,072,566	+0.15(+0.45%)
Jun 23, 2004	33.16	33.41	33.05	33.32	2,916,167	+0.17(+0.52%)
Jun 22, 2004	32.91	33.26	32.87	33.15	2,410,260	+0.18(+0.55%)
Jun 21, 2004	32.92	33.16	32.91	32.97	1,937,739	-0.02(-0.07%)
Jun 18, 2004	32.66	33.12	32.62	32.99	3,172,445	+0.17(+0.53%)
Jun 17, 2004	32.47	32.91	32.37	32.82	3,372,619	+0.28(+0.87%)
Jun 16, 2004	32.70	32.81	32.51	32.53	2,160,770	-0.17(-0.53%)
Jun 15, 2004	32.63	32.94	32.57	32.71	3,413,624	+0.39(+1.21%)
Jun 14, 2004	32.49	32.56	32.27	32.32	2,358,866	-0.28(-0.86%)
Jun 10, 2004	32.77	32.83	32.46	32.60	4,325,558	+0.27(+0.85%)
Jun 09, 2004	32.43	32.56	32.29	32.33	2,797,448	-0.10(-0.31%)
Jun 08, 2004	32.20	32.48	32.09	32.43	3,385,225	+0.23(+0.72%)
Jun 07, 2004	31.76	32.21	31.76	32.20	3,907,340	+0.60(+1.90%)
Jun 04, 2004	31.49	31.76	31.49	31.60	2,970,193	+0.22(+0.71%)
Jun 03, 2004	31.56	31.80	31.36	31.37	4,566,460	-0.55(-1.72%)
Jun 02, 2004	31.75	32.02	31.75	31.92	3,414,178	+0.18(+0.57%)
Jun 01, 2004	31.75	31.87	31.63	31.74	3,594,681	-0.01(-0.02%)
May 28, 2004	31.83	31.87	31.64	31.75	3,163,164	-0.09(-0.27%)
May 27, 2004	32.09	32.12	31.80	31.83	4,589,455	+0.08(+0.25%)
May 26, 2004	31.63	31.94	31.49	31.76	3,538,438	-0.13(-0.41%)
May 25, 2004	31.55	31.93	31.35	31.89	4,070,804	+0.34(+1.08%)
May 24, 2004	31.73	31.86	31.47	31.55	2,491,161	+0.02(+0.07%)
May 21, 2004	31.73	31.91	31.52	31.52	3,375,251	-0.08(-0.25%)
May 20, 2004	31.34	31.67	31.22	31.60	3,275,649	+0.40(+1.30%)
May 19, 2004	31.30	31.66	31.12	31.20	2,801,881	-0.03(-0.09%)
May 18, 2004	31.28	31.50	31.03	31.23	3,428,585	-0.07(-0.23%)
May 17, 2004	31.51	31.51	31.00	31.30	3,680,014	-0.25(-0.78%)
May 14, 2004	31.83	31.87	31.42	31.55	4,303,394	-0.27(-0.86%)
May 13, 2004	31.47	32.27	31.47	31.82	5,325,874	+0.19(+0.62%)
May 12, 2004	31.86	31.86	30.98	31.63	6,500,182	-0.28(-0.88%)
May 11, 2004	31.92	32.23	31.80	31.91	7,282,730	+0.00(+0.00%)
May 10, 2004	31.94	32.25	31.55	31.91	4,922,894	-0.42(-1.30%)
May 07, 2004	32.77	32.92	32.30	32.33	4,322,095	-0.60(-1.82%)
May 06, 2004	33.20	33.20	32.65	32.92	3,614,490	-0.31(-0.93%)
May 05, 2004	33.34	33.58	33.21	33.23	2,215,073	-0.12(-0.37%)
May 04, 2004	33.30	33.75	33.05	33.36	3,318,593	-0.06(-0.19%)

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.