Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.92	24.03	23.85	23.87	9,879,410	+0.16(+0.66%)
Jul 29, 2004	23.70	23.85	23.62	23.71	16,436,558	+0.45(+1.95%)
Jul 28, 2004	22.95	23.30	22.94	23.26	7,093,933	+0.43(+1.89%)
Jul 27, 2004	22.66	22.91	22.57	22.82	7,254,756	-0.11(-0.46%)
Jul 26, 2004	22.99	23.06	22.70	22.93	5,360,537	-0.08(-0.37%)
Jul 23, 2004	22.91	23.04	22.87	23.01	5,128,631	+0.04(+0.18%)
Jul 22, 2004	23.03	23.15	22.94	22.97	7,739,824	-0.01(-0.04%)
Jul 21, 2004	23.18	23.28	22.98	22.98	10,214,282	-0.49(-2.09%)
Jul 20, 2004	23.35	23.54	23.28	23.47	6,374,597	+0.04(+0.18%)
Jul 19, 2004	23.49	23.62	23.43	23.43	6,396,088	-0.19(-0.82%)
Jul 16, 2004	23.56	23.69	23.52	23.62	8,227,489	+0.42(+1.83%)
Jul 15, 2004	23.22	23.32	23.19	23.20	6,647,123	+0.12(+0.53%)
Jul 14, 2004	22.91	23.18	22.91	23.08	5,394,308	+0.08(+0.37%)
Jul 13, 2004	23.10	23.12	22.90	22.99	4,541,071	-0.17(-0.73%)
Jul 12, 2004	23.32	23.33	23.11	23.16	5,589,846	-0.17(-0.73%)
Jul 09, 2004	23.35	23.46	23.24	23.33	10,646,686	+0.35(+1.51%)
Jul 08, 2004	22.82	23.28	22.77	22.98	7,908,676	+0.25(+1.08%)
Jul 07, 2004	22.74	22.82	22.71	22.74	3,966,736	-0.01(-0.04%)
Jul 06, 2004	22.88	22.88	22.74	22.75	6,049,881	+0.27(+1.21%)
Jul 02, 2004	22.47	22.54	22.41	22.48	6,251,796	-0.15(-0.67%)
Jul 01, 2004	22.64	22.69	22.43	22.63	5,919,286	-0.05(-0.24%)
Jun 30, 2004	22.59	22.73	22.48	22.68	7,156,042	+0.06(+0.26%)
Jun 29, 2004	22.74	22.80	22.60	22.62	8,722,239	-0.11(-0.50%)
Jun 28, 2004	22.93	22.96	22.65	22.74	6,309,654	-0.01(-0.04%)
Jun 25, 2004	22.76	22.90	22.74	22.75	5,619,130	-0.20(-0.89%)
Jun 24, 2004	23.04	23.10	22.95	22.95	5,100,764	-0.08(-0.33%)
Jun 23, 2004	22.73	23.03	22.71	23.03	6,105,378	+0.31(+1.38%)
Jun 22, 2004	22.60	22.73	22.49	22.71	6,178,823	-0.02(-0.09%)
Jun 21, 2004	22.84	22.91	22.73	22.73	7,802,642	-0.35(-1.52%)
Jun 18, 2004	23.13	23.28	23.08	23.09	8,090,045	+0.19(+0.83%)
Jun 17, 2004	22.95	22.99	22.80	22.90	7,064,177	+0.14(+0.61%)
Jun 16, 2004	22.81	22.87	22.68	22.76	9,561,542	+0.38(+1.68%)
Jun 15, 2004	22.41	22.53	22.37	22.38	8,249,688	+0.35(+1.58%)
Jun 14, 2004	22.15	22.21	21.99	22.03	8,311,561	-0.45(-2.00%)
Jun 10, 2004	22.40	22.54	22.37	22.48	6,250,143	+0.08(+0.36%)
Jun 09, 2004	22.57	22.59	22.30	22.40	8,975,636	-0.36(-1.58%)
Jun 08, 2004	22.97	23.05	22.70	22.76	9,191,484	-0.09(-0.41%)
Jun 07, 2004	22.78	22.87	22.70	22.85	7,118,021	+0.30(+1.35%)
Jun 04, 2004	22.74	22.76	22.48	22.55	8,483,720	-0.20(-0.87%)
Jun 03, 2004	22.92	22.93	22.72	22.75	11,766,308	-0.06(-0.26%)
Jun 02, 2004	23.00	23.04	22.77	22.81	11,734,899	+0.22(+0.96%)
Jun 01, 2004	22.64	22.66	22.48	22.59	7,926,152	+0.15(+0.66%)
May 28, 2004	22.57	22.60	22.34	22.44	6,312,488	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,977	-0.04(-0.19%)
May 26, 2004	22.97	22.99	22.63	22.68	9,220,059	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,842,696	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.02	22.22	6,273,050	+0.40(+1.84%)
May 21, 2004	22.04	22.09	21.68	21.82	4,882,319	+0.05(+0.23%)
May 20, 2004	21.93	22.01	21.77	21.77	4,726,455	-0.17(-0.77%)
May 19, 2004	21.91	22.19	21.83	21.93	8,325,022	+0.21(+0.96%)
May 18, 2004	21.97	21.98	21.72	21.73	6,344,133	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,963,972	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,435,054	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,521	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,998	-0.09(-0.42%)
May 11, 2004	21.91	22.32	21.89	22.29	9,683,163	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,986,626	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,809,145	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.09	12,880,735	+0.05(+0.22%)
May 05, 2004	22.87	23.12	22.85	23.04	11,405,696	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.65	6,744,892	+0.09(+0.41%)

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.