Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.73	34.29	33.73	34.12	2,948,140	+0.31(+0.93%)
Jul 29, 2004	32.94	33.88	32.75	33.81	3,286,045	+1.03(+3.14%)
Jul 28, 2004	32.34	33.00	31.45	32.78	5,501,146	+2.30(+7.54%)
Jul 27, 2004	30.02	30.94	29.48	30.48	5,539,486	+0.13(+0.44%)
Jul 26, 2004	30.55	30.87	29.88	30.35	3,181,868	+0.04(+0.12%)
Jul 23, 2004	30.28	30.65	29.75	30.31	2,864,642	-0.57(-1.85%)
Jul 22, 2004	31.19	31.30	29.79	30.88	4,904,476	-0.30(-0.98%)
Jul 21, 2004	32.92	33.09	31.09	31.19	3,610,983	-1.76(-5.35%)
Jul 20, 2004	33.29	33.33	32.58	32.95	2,512,318	-0.34(-1.02%)
Jul 19, 2004	33.24	33.77	32.56	33.29	2,446,369	+0.19(+0.57%)
Jul 16, 2004	33.60	33.84	33.01	33.10	3,210,259	-0.36(-1.07%)
Jul 15, 2004	32.86	33.65	32.43	33.46	4,363,583	+0.60(+1.82%)
Jul 14, 2004	31.74	32.98	31.58	32.86	5,361,089	+1.38(+4.38%)
Jul 13, 2004	31.27	31.71	31.08	31.48	2,635,050	+0.21(+0.69%)
Jul 12, 2004	30.78	31.38	30.15	31.27	2,782,597	+0.51(+1.66%)
Jul 09, 2004	30.24	30.88	30.01	30.76	2,349,682	+0.72(+2.41%)
Jul 08, 2004	31.07	31.07	30.03	30.03	2,418,984	-1.04(-3.34%)
Jul 07, 2004	29.97	31.22	29.97	31.07	2,432,062	+0.98(+3.27%)
Jul 06, 2004	30.14	30.61	29.72	30.09	2,440,892	-0.08(-0.27%)
Jul 02, 2004	30.91	30.91	30.10	30.17	2,550,211	-0.72(-2.32%)
Jul 01, 2004	31.54	31.54	30.78	30.88	3,198,075	-0.54(-1.71%)
Jun 30, 2004	31.31	31.76	30.96	31.42	2,817,248	+0.11(+0.34%)
Jun 29, 2004	29.93	31.44	29.55	31.31	3,972,249	+1.39(+4.63%)
Jun 28, 2004	31.06	31.31	29.93	29.93	3,721,196	-0.72(-2.34%)
Jun 25, 2004	30.28	30.94	30.26	30.64	1,963,824	+0.26(+0.85%)
Jun 24, 2004	30.90	31.09	30.27	30.38	2,931,485	-0.52(-1.68%)
Jun 23, 2004	29.69	31.21	29.64	30.90	4,211,901	+1.21(+4.07%)
Jun 22, 2004	28.91	29.75	28.64	29.69	3,359,930	+0.78(+2.69%)
Jun 21, 2004	28.53	29.23	28.52	28.91	4,119,348	+0.39(+1.38%)
Jun 18, 2004	27.38	28.61	27.22	28.52	4,068,266	+1.15(+4.18%)
Jun 17, 2004	27.27	27.73	26.88	27.38	1,761,395	+0.11(+0.39%)
Jun 16, 2004	26.90	27.47	26.66	27.27	2,242,598	+0.13(+0.46%)
Jun 15, 2004	26.39	27.15	26.19	27.14	3,394,134	+1.29(+4.98%)
Jun 14, 2004	26.46	26.46	25.51	25.85	2,481,468	-0.71(-2.66%)
Jun 10, 2004	26.44	26.61	26.28	26.56	2,378,297	+0.64(+2.45%)
Jun 09, 2004	26.39	26.71	25.91	25.93	3,009,506	-0.98(-3.66%)
Jun 08, 2004	27.18	27.33	26.66	26.91	1,620,443	-0.08(-0.30%)
Jun 07, 2004	26.53	27.06	26.50	26.99	3,145,428	+0.66(+2.51%)
Jun 04, 2004	26.55	26.55	25.97	26.33	2,407,359	+0.21(+0.79%)
Jun 03, 2004	26.84	27.08	26.00	26.12	2,663,777	-0.54(-2.01%)
Jun 02, 2004	27.47	27.50	26.52	26.66	2,843,069	-0.80(-2.90%)
Jun 01, 2004	27.17	27.51	26.96	27.46	3,328,297	+0.30(+1.09%)
May 28, 2004	27.38	27.40	26.71	27.16	4,180,715	-0.29(-1.04%)
May 27, 2004	27.45	27.55	27.04	27.45	3,783,791	+0.65(+2.44%)
May 26, 2004	26.84	27.32	26.61	26.79	2,020,831	-0.35(-1.29%)
May 25, 2004	26.06	27.22	25.63	27.14	3,348,976	+1.08(+4.15%)
May 24, 2004	25.68	26.32	25.66	26.06	2,430,609	+0.74(+2.93%)
May 21, 2004	25.34	26.18	25.22	25.32	3,758,530	+0.44(+1.76%)
May 20, 2004	25.18	25.77	24.74	24.88	2,907,006	-0.30(-1.21%)
May 19, 2004	25.72	26.83	25.05	25.18	7,059,329	-0.04(-0.18%)
May 18, 2004	23.29	25.47	23.08	25.23	5,745,940	+2.16(+9.39%)
May 17, 2004	23.29	23.44	22.95	23.06	3,125,755	-0.68(-2.86%)
May 14, 2004	24.16	24.32	23.62	23.74	2,793,775	-0.41(-1.70%)
May 13, 2004	23.98	24.47	23.58	24.16	3,711,471	+0.16(+0.67%)
May 12, 2004	24.24	24.42	22.78	23.99	6,142,528	-0.16(-0.67%)
May 11, 2004	23.98	24.34	23.65	24.16	3,664,077	+0.62(+2.62%)
May 10, 2004	23.26	24.20	22.56	23.54	6,699,964	+0.18(+0.77%)
May 07, 2004	24.78	25.68	23.30	23.36	5,924,114	-1.91(-7.58%)
May 06, 2004	26.11	26.11	24.89	25.27	3,087,974	-0.96(-3.65%)
May 05, 2004	26.62	26.79	25.94	26.23	2,832,003	+0.04(+0.17%)
May 04, 2004	25.50	26.79	25.30	26.19	6,537,103	+1.28(+5.14%)

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.