Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.47	26.51	26.22	26.31	6,757,595	+0.38(+1.46%)
Jul 29, 2004	25.53	26.16	25.53	25.93	5,295,623	+0.47(+1.85%)
Jul 28, 2004	25.30	25.64	25.01	25.46	3,646,318	+0.08(+0.32%)
Jul 27, 2004	24.66	25.48	24.65	25.38	3,744,246	+0.72(+2.94%)
Jul 26, 2004	24.87	24.87	24.43	24.65	3,198,247	-0.21(-0.86%)
Jul 23, 2004	24.94	25.15	24.42	24.86	2,938,553	-0.10(-0.41%)
Jul 22, 2004	24.72	25.07	24.46	24.97	4,437,574	+0.14(+0.56%)
Jul 21, 2004	24.98	25.15	24.74	24.83	4,784,586	-0.10(-0.42%)
Jul 20, 2004	24.71	24.96	24.66	24.93	5,604,716	+0.63(+2.58%)
Jul 19, 2004	24.00	24.36	23.95	24.31	5,279,099	+0.42(+1.76%)
Jul 16, 2004	24.26	24.29	23.63	23.89	5,467,477	-0.16(-0.65%)
Jul 15, 2004	24.63	24.69	24.03	24.04	4,408,352	-0.49(-1.99%)
Jul 14, 2004	25.27	25.27	24.41	24.53	4,929,478	-0.82(-3.22%)
Jul 13, 2004	25.26	25.55	25.18	25.35	2,922,029	+0.07(+0.27%)
Jul 12, 2004	25.09	25.30	24.92	25.28	3,291,305	+0.13(+0.50%)
Jul 09, 2004	25.09	25.23	24.84	25.15	5,645,070	+0.06(+0.23%)
Jul 08, 2004	24.11	25.09	24.01	25.09	14,182,600	+1.26(+5.28%)
Jul 07, 2004	23.74	24.11	23.69	23.84	7,495,973	+0.09(+0.39%)
Jul 06, 2004	23.89	24.04	23.58	23.74	5,532,531	-0.29(-1.22%)
Jul 02, 2004	24.28	24.28	23.83	24.04	5,889,457	-0.24(-0.97%)
Jul 01, 2004	24.43	24.65	24.22	24.27	5,616,892	-0.03(-0.14%)
Jun 30, 2004	24.40	24.43	24.15	24.31	4,249,196	-0.01(-0.02%)
Jun 29, 2004	25.05	25.05	24.03	24.31	9,876,525	-0.84(-3.34%)
Jun 28, 2004	25.30	25.44	25.07	25.15	4,793,283	+0.32(+1.27%)
Jun 25, 2004	25.09	25.27	24.66	24.84	7,651,128	-0.23(-0.92%)
Jun 24, 2004	25.87	25.87	25.01	25.07	7,024,072	-0.86(-3.30%)
Jun 23, 2004	25.67	25.96	25.58	25.92	4,052,121	+0.22(+0.87%)
Jun 22, 2004	25.87	25.89	25.30	25.70	7,084,951	-0.17(-0.64%)
Jun 21, 2004	26.12	26.28	25.84	25.87	3,324,702	-0.26(-1.01%)
Jun 18, 2004	26.19	26.31	26.07	26.13	4,683,700	-0.05(-0.18%)
Jun 17, 2004	26.54	26.55	26.12	26.18	6,616,181	-0.30(-1.13%)
Jun 16, 2004	26.85	26.92	26.47	26.47	3,123,800	-0.29(-1.10%)
Jun 15, 2004	27.02	27.17	26.72	26.77	5,851,538	-0.14(-0.51%)
Jun 14, 2004	27.33	27.39	26.84	26.91	4,101,173	-0.43(-1.56%)
Jun 10, 2004	27.60	27.70	27.18	27.33	4,001,331	-0.28(-1.00%)
Jun 09, 2004	27.93	28.07	27.60	27.61	2,903,939	-0.33(-1.19%)
Jun 08, 2004	27.83	28.04	27.54	27.94	2,813,316	+0.16(+0.56%)
Jun 07, 2004	27.42	27.81	27.28	27.79	4,148,137	+0.51(+1.85%)
Jun 04, 2004	27.68	27.71	27.19	27.28	3,953,671	-0.17(-0.61%)
Jun 03, 2004	27.74	27.83	27.45	27.45	7,523,108	+0.06(+0.21%)
Jun 02, 2004	27.57	27.71	27.16	27.39	6,126,538	+0.04(+0.15%)
Jun 01, 2004	27.35	27.73	27.21	27.35	6,690,106	+0.01(+0.02%)
May 28, 2004	27.45	27.49	27.24	27.34	3,363,316	-0.12(-0.44%)
May 27, 2004	27.16	27.57	27.08	27.46	6,593,221	+0.70(+2.60%)
May 26, 2004	27.03	27.04	26.56	26.77	5,252,138	-0.27(-1.00%)
May 25, 2004	26.42	27.08	26.34	27.04	6,754,986	+0.62(+2.35%)
May 24, 2004	26.30	26.61	26.08	26.42	7,507,975	+0.67(+2.59%)
May 21, 2004	25.64	26.03	25.58	25.75	3,972,109	+0.40(+1.56%)
May 20, 2004	25.55	25.64	25.01	25.35	3,404,366	-0.03(-0.14%)
May 19, 2004	25.86	26.14	25.39	25.39	6,424,151	-0.34(-1.32%)
May 18, 2004	25.46	25.90	25.35	25.73	6,865,786	+0.43(+1.70%)
May 17, 2004	24.70	25.50	24.56	25.30	7,627,472	+0.25(+0.99%)
May 14, 2004	24.89	25.47	24.84	25.05	7,612,687	+0.54(+2.20%)
May 13, 2004	24.29	25.09	24.06	24.51	4,452,011	+0.07(+0.31%)
May 12, 2004	24.59	24.69	23.80	24.43	5,553,056	-0.01(-0.05%)
May 11, 2004	24.46	24.82	24.32	24.45	6,963,714	+0.20(+0.81%)
May 10, 2004	23.76	24.32	23.76	24.25	5,998,866	+0.29(+1.20%)
May 07, 2004	23.76	24.49	23.71	23.96	7,545,198	+0.08(+0.34%)
May 06, 2004	23.80	24.00	23.16	23.88	9,676,493	+0.33(+1.42%)
May 05, 2004	23.62	23.86	23.38	23.55	5,098,897	-0.07(-0.29%)
May 04, 2004	23.62	23.86	23.05	23.62	7,212,624	+0.00(+0.00%)

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.