Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.22	23.41	23.22	23.28	186,049	+0.07(+0.32%)
Jul 29, 2004	23.25	23.48	23.19	23.21	130,376	-0.04(-0.19%)
Jul 28, 2004	23.51	23.58	23.24	23.25	194,956	-0.27(-1.16%)
Jul 27, 2004	23.51	23.77	23.51	23.52	141,915	+0.01(+0.02%)
Jul 26, 2004	23.51	23.66	23.51	23.52	92,113	+0.05(+0.21%)
Jul 23, 2004	23.75	23.75	23.47	23.47	130,578	-0.16(-0.69%)
Jul 22, 2004	23.90	23.91	23.58	23.63	159,123	-0.29(-1.22%)
Jul 21, 2004	23.79	24.15	23.79	23.92	289,297	+0.13(+0.56%)
Jul 20, 2004	23.86	23.89	23.33	23.79	189,490	-0.04(-0.17%)
Jul 19, 2004	23.86	23.96	23.80	23.83	157,099	-0.01(-0.02%)
Jul 16, 2004	24.02	24.10	23.73	23.83	167,423	-0.15(-0.62%)
Jul 15, 2004	24.35	24.38	23.96	23.98	149,001	-0.35(-1.42%)
Jul 14, 2004	24.23	24.48	24.20	24.33	176,534	+0.09(+0.39%)
Jul 13, 2004	24.30	24.51	24.21	24.23	215,201	-0.08(-0.32%)
Jul 12, 2004	24.60	24.70	24.24	24.31	283,021	-0.29(-1.16%)
Jul 09, 2004	24.62	24.74	24.52	24.60	79,966	+0.01(+0.06%)
Jul 08, 2004	24.72	24.72	24.58	24.58	138,271	-0.11(-0.46%)
Jul 07, 2004	24.69	24.75	24.69	24.70	284,033	+0.01(+0.06%)
Jul 06, 2004	24.75	24.76	24.60	24.68	340,718	-0.06(-0.26%)
Jul 02, 2004	24.57	24.90	24.50	24.75	256,095	+0.20(+0.80%)
Jul 01, 2004	24.55	24.68	24.43	24.55	177,141	+0.02(+0.10%)
Jun 30, 2004	24.72	24.79	24.52	24.52	212,367	-0.15(-0.62%)
Jun 29, 2004	24.48	24.72	24.48	24.68	159,123	+0.19(+0.77%)
Jun 28, 2004	25.12	25.29	24.47	24.49	252,856	-0.65(-2.59%)
Jun 25, 2004	24.82	25.14	24.55	25.14	322,903	+0.37(+1.50%)
Jun 24, 2004	24.77	24.89	24.70	24.77	182,202	+0.02(+0.10%)
Jun 23, 2004	24.69	24.77	24.65	24.75	226,538	+0.06(+0.26%)
Jun 22, 2004	24.66	24.85	24.62	24.68	293,548	+0.07(+0.28%)
Jun 21, 2004	24.67	24.86	24.58	24.61	96,364	-0.01(-0.04%)
Jun 18, 2004	24.76	24.82	24.62	24.62	222,692	-0.13(-0.54%)
Jun 17, 2004	25.02	25.02	24.76	24.76	167,019	-0.27(-1.07%)
Jun 16, 2004	25.14	25.15	24.93	25.02	196,171	-0.14(-0.57%)
Jun 15, 2004	25.19	25.29	25.04	25.17	184,024	-0.00(-0.02%)
Jun 14, 2004	25.36	25.50	25.17	25.17	209,735	-0.34(-1.34%)
Jun 10, 2004	25.65	25.91	25.51	25.51	182,405	-0.13(-0.50%)
Jun 09, 2004	25.92	25.93	25.64	25.64	159,933	-0.28(-1.07%)
Jun 08, 2004	25.86	25.93	25.69	25.92	145,559	+0.11(+0.42%)
Jun 07, 2004	25.56	25.87	25.56	25.81	157,099	+0.30(+1.18%)
Jun 04, 2004	25.28	25.69	25.26	25.51	214,391	+0.28(+1.12%)
Jun 03, 2004	25.45	25.45	25.20	25.23	181,797	-0.28(-1.08%)
Jun 02, 2004	25.04	25.61	25.00	25.50	267,635	+0.41(+1.65%)
Jun 01, 2004	24.82	25.10	24.82	25.09	224,109	+0.27(+1.09%)
May 28, 2004	24.57	24.94	24.55	24.82	199,815	+0.17(+0.68%)
May 27, 2004	24.52	24.92	24.52	24.65	322,498	+0.15(+0.63%)
May 26, 2004	24.25	24.55	24.15	24.50	183,012	+0.27(+1.10%)
May 25, 2004	23.92	24.46	23.76	24.23	234,231	+0.31(+1.28%)
May 24, 2004	23.86	24.14	23.86	23.92	155,277	+0.14(+0.58%)
May 21, 2004	23.81	23.91	23.75	23.78	138,069	+0.07(+0.31%)
May 20, 2004	23.78	23.91	23.56	23.71	263,586	-0.03(-0.15%)
May 19, 2004	24.06	24.08	23.71	23.74	220,870	-0.31(-1.29%)
May 18, 2004	24.01	24.18	23.96	24.06	128,351	+0.09(+0.37%)
May 17, 2004	24.29	24.29	23.97	23.97	174,712	-0.41(-1.66%)
May 14, 2004	24.42	24.55	24.21	24.37	153,657	-0.05(-0.20%)
May 13, 2004	24.34	24.48	24.28	24.42	133,817	+0.09(+0.37%)
May 12, 2004	24.32	24.35	24.04	24.33	124,707	+0.06(+0.26%)
May 11, 2004	24.20	24.48	24.19	24.27	177,141	+0.13(+0.55%)
May 10, 2004	24.70	24.70	24.02	24.13	348,007	-0.60(-2.42%)
May 07, 2004	24.88	25.11	24.54	24.73	211,557	-0.14(-0.58%)
May 06, 2004	24.93	25.08	24.74	24.88	369,668	-0.04(-0.18%)
May 05, 2004	24.88	25.26	24.77	24.92	505,106	+0.07(+0.28%)
May 04, 2004	25.29	25.39	24.72	24.85	495,793	-0.82(-3.21%)

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.