Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.75	28.92	28.59	28.79	790,119	-0.08(-0.28%)
Jul 29, 2004	28.19	28.99	28.18	28.87	1,111,978	+0.73(+2.60%)
Jul 28, 2004	28.37	28.37	27.24	28.14	1,042,441	-0.23(-0.80%)
Jul 27, 2004	27.62	28.43	27.55	28.36	735,358	+0.87(+3.16%)
Jul 26, 2004	27.82	27.87	27.36	27.49	739,580	-0.38(-1.36%)
Jul 23, 2004	27.98	28.11	27.57	27.87	1,063,302	-0.11(-0.40%)
Jul 22, 2004	27.82	28.09	27.01	27.98	1,290,913	+0.17(+0.61%)
Jul 21, 2004	28.44	28.52	27.77	27.82	756,841	-0.61(-2.15%)
Jul 20, 2004	27.94	28.44	27.90	28.43	1,995,725	+0.53(+1.91%)
Jul 19, 2004	28.57	28.59	27.75	27.90	1,383,050	-0.68(-2.37%)
Jul 16, 2004	29.23	29.29	28.51	28.57	863,382	-0.45(-1.55%)
Jul 15, 2004	28.99	29.28	28.83	29.02	1,328,166	+0.29(+1.01%)
Jul 14, 2004	28.59	29.14	28.30	28.73	1,334,747	-0.02(-0.08%)
Jul 13, 2004	28.03	28.81	28.00	28.76	1,006,927	+0.84(+3.00%)
Jul 12, 2004	28.28	28.48	27.74	27.92	1,162,145	-0.36(-1.28%)
Jul 09, 2004	28.07	28.31	27.82	28.28	578,402	+0.22(+0.77%)
Jul 08, 2004	28.81	28.81	28.04	28.07	817,562	-0.77(-2.68%)
Jul 07, 2004	28.43	29.11	28.42	28.84	766,278	+0.42(+1.47%)
Jul 06, 2004	28.77	28.83	28.07	28.42	1,292,031	-0.38(-1.31%)
Jul 02, 2004	29.39	29.43	28.79	28.80	521,655	-0.58(-1.97%)
Jul 01, 2004	29.60	29.65	29.16	29.38	952,787	-0.30(-1.00%)
Jun 30, 2004	29.68	29.84	29.14	29.68	1,031,638	+0.13(+0.44%)
Jun 29, 2004	30.22	30.22	29.25	29.55	1,259,373	-0.67(-2.21%)
Jun 28, 2004	30.65	30.71	30.21	30.22	508,741	-0.30(-0.98%)
Jun 25, 2004	30.22	30.76	30.16	30.51	1,562,606	+0.30(+0.99%)
Jun 24, 2004	30.04	30.45	29.89	30.22	580,141	+0.08(+0.27%)
Jun 23, 2004	29.68	30.14	29.32	30.14	1,200,142	+0.46(+1.55%)
Jun 22, 2004	30.55	30.55	29.68	29.68	1,504,989	-0.88(-2.87%)
Jun 21, 2004	30.36	30.76	30.28	30.55	1,424,028	+0.17(+0.56%)
Jun 18, 2004	29.86	30.47	29.76	30.38	1,569,560	+0.52(+1.75%)
Jun 17, 2004	29.72	29.94	29.61	29.86	863,258	-0.06(-0.22%)
Jun 16, 2004	30.14	30.14	29.49	29.93	1,487,357	-0.21(-0.69%)
Jun 15, 2004	29.88	30.47	29.88	30.14	1,379,574	+0.30(+1.00%)
Jun 14, 2004	29.98	29.98	29.56	29.84	1,650,149	-0.13(-0.43%)
Jun 10, 2004	29.86	30.20	29.80	29.97	1,246,956	+0.10(+0.32%)
Jun 09, 2004	30.00	30.11	29.80	29.87	1,258,504	-0.31(-1.04%)
Jun 08, 2004	29.84	30.36	29.75	30.18	1,572,043	+0.03(+0.11%)
Jun 07, 2004	29.23	30.18	29.18	30.15	1,337,603	+1.04(+3.57%)
Jun 04, 2004	29.27	29.30	28.93	29.11	884,988	+0.19(+0.67%)
Jun 03, 2004	28.93	29.63	28.85	28.92	1,299,481	-0.33(-1.13%)
Jun 02, 2004	28.85	29.25	28.55	29.25	1,676,846	+0.77(+2.69%)
Jun 01, 2004	28.48	28.95	28.21	28.48	1,227,957	+0.00(+0.00%)
May 28, 2004	28.28	28.48	27.94	28.48	2,413,447	+0.28(+1.00%)
May 27, 2004	28.27	28.65	28.20	28.20	1,226,715	+0.27(+0.98%)
May 26, 2004	28.17	28.19	27.90	27.93	1,014,626	-0.22(-0.77%)
May 25, 2004	27.62	28.23	27.45	28.15	1,394,226	+0.38(+1.36%)
May 24, 2004	27.32	27.98	27.18	27.77	1,860,376	+0.76(+2.80%)
May 21, 2004	27.38	27.45	26.96	27.01	1,146,871	-0.29(-1.06%)
May 20, 2004	27.07	27.46	27.06	27.30	1,560,619	+0.35(+1.32%)
May 19, 2004	27.57	27.69	26.95	26.95	2,755,050	-0.43(-1.59%)
May 18, 2004	26.54	27.69	26.53	27.38	3,608,374	+1.22(+4.65%)
May 17, 2004	26.98	26.98	26.08	26.16	3,177,242	-0.81(-2.99%)
May 14, 2004	27.45	28.18	26.94	26.97	3,986,981	-0.48(-1.73%)
May 13, 2004	28.19	28.50	27.24	27.45	4,247,498	-2.27(-7.64%)
May 12, 2004	29.93	29.95	28.87	29.72	1,856,278	-0.20(-0.67%)
May 11, 2004	29.39	30.26	29.33	29.92	1,163,635	+0.83(+2.85%)
May 10, 2004	29.60	29.62	28.75	29.09	1,531,439	-0.62(-2.09%)
May 07, 2004	30.64	31.19	29.68	29.71	2,035,958	-1.14(-3.68%)
May 06, 2004	31.67	31.67	30.68	30.84	1,265,085	-1.07(-3.36%)
May 05, 2004	31.55	32.04	31.41	31.91	793,099	+0.52(+1.67%)
May 04, 2004	31.62	31.71	31.13	31.39	1,217,899	-0.10(-0.31%)

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.