Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.18	28.25	27.91	28.16	341,400	-0.06(-0.21%)
Jul 29, 2004	27.73	28.27	27.70	28.23	373,600	+0.52(+1.86%)
Jul 28, 2004	27.60	27.77	27.38	27.71	386,800	+0.11(+0.40%)
Jul 27, 2004	26.93	27.62	26.93	27.60	516,300	+0.71(+2.66%)
Jul 26, 2004	26.77	26.95	26.30	26.89	413,500	+0.09(+0.32%)
Jul 23, 2004	26.98	26.99	26.55	26.80	417,300	-0.25(-0.92%)
Jul 22, 2004	27.05	27.16	26.52	27.05	450,600	-0.30(-1.10%)
Jul 21, 2004	27.40	27.82	27.25	27.35	449,800	+0.00(+0.00%)
Jul 20, 2004	27.05	27.39	26.84	27.35	440,800	+0.34(+1.24%)
Jul 19, 2004	27.43	27.73	26.86	27.02	495,900	-0.38(-1.39%)
Jul 16, 2004	27.30	27.78	27.30	27.39	248,000	-0.07(-0.24%)
Jul 15, 2004	27.68	27.77	27.43	27.46	435,100	-0.09(-0.33%)
Jul 14, 2004	27.80	27.88	27.51	27.55	637,100	-0.45(-1.61%)
Jul 13, 2004	27.65	28.71	27.65	28.00	909,400	+0.95(+3.51%)
Jul 12, 2004	26.95	27.12	26.77	27.05	385,800	+0.05(+0.17%)
Jul 09, 2004	26.57	27.02	26.57	27.00	599,100	+0.41(+1.54%)
Jul 08, 2004	26.52	26.74	26.46	26.59	498,900	+0.00(+0.00%)
Jul 07, 2004	26.73	26.77	26.30	26.59	681,400	-0.17(-0.64%)
Jul 06, 2004	26.77	26.88	26.52	26.77	600,200	-0.03(-0.11%)
Jul 02, 2004	27.07	27.07	26.70	26.80	287,900	-0.34(-1.27%)
Jul 01, 2004	27.34	27.50	27.04	27.14	513,500	-0.20(-0.75%)
Jun 30, 2004	26.98	27.39	26.85	27.34	509,900	+0.38(+1.39%)
Jun 29, 2004	26.55	27.02	26.52	26.97	426,600	+0.38(+1.45%)
Jun 28, 2004	26.50	26.70	26.50	26.59	595,800	+0.11(+0.42%)
Jun 25, 2004	26.52	26.72	26.12	26.48	792,400	-0.11(-0.41%)
Jun 24, 2004	26.57	27.04	26.55	26.59	870,300	+0.64(+2.49%)
Jun 23, 2004	25.27	25.94	25.27	25.94	427,200	+0.61(+2.39%)
Jun 22, 2004	25.12	25.38	25.12	25.34	393,100	+0.09(+0.34%)
Jun 21, 2004	25.25	25.38	25.18	25.25	393,900	-0.00(-0.02%)
Jun 18, 2004	24.62	25.39	24.62	25.25	925,500	+0.61(+2.50%)
Jun 17, 2004	24.56	24.68	24.46	24.64	246,900	-0.01(-0.04%)
Jun 16, 2004	24.40	24.71	24.40	24.65	260,900	+0.23(+0.96%)
Jun 15, 2004	24.16	24.41	24.10	24.41	421,600	+0.36(+1.50%)
Jun 14, 2004	24.27	24.27	23.95	24.05	258,100	-0.19(-0.78%)
Jun 10, 2004	24.34	24.40	24.13	24.25	343,800	-0.02(-0.06%)
Jun 09, 2004	24.48	24.77	24.25	24.26	426,800	-0.18(-0.76%)
Jun 08, 2004	24.34	24.64	24.29	24.45	373,600	+0.08(+0.33%)
Jun 07, 2004	23.85	24.38	23.83	24.36	684,100	+0.61(+2.59%)
Jun 04, 2004	23.94	23.94	23.73	23.75	293,700	-0.04(-0.17%)
Jun 03, 2004	24.00	24.18	23.79	23.79	460,700	-0.21(-0.88%)
Jun 02, 2004	23.45	24.00	23.45	24.00	480,000	+0.55(+2.37%)
Jun 01, 2004	23.43	23.53	23.27	23.45	588,100	+0.00(+0.00%)
May 28, 2004	23.02	23.52	22.93	23.45	672,100	+0.33(+1.43%)
May 27, 2004	22.16	23.42	22.10	23.11	869,500	+0.94(+4.24%)
May 26, 2004	21.43	22.34	21.36	22.18	586,500	+0.71(+3.28%)
May 25, 2004	21.22	21.50	21.15	21.47	360,500	+0.25(+1.20%)
May 24, 2004	21.21	21.46	21.05	21.21	233,900	+0.04(+0.19%)
May 21, 2004	21.14	21.24	20.98	21.18	583,200	+0.03(+0.12%)
May 20, 2004	21.41	21.43	21.12	21.15	227,000	-0.30(-1.40%)
May 19, 2004	21.62	21.95	21.44	21.45	219,100	-0.03(-0.12%)
May 18, 2004	21.35	21.52	21.30	21.48	278,400	+0.12(+0.59%)
May 17, 2004	21.75	21.75	21.31	21.35	367,900	-0.72(-3.28%)
May 14, 2004	21.80	22.18	21.65	22.07	295,500	+0.27(+1.26%)
May 13, 2004	21.95	22.05	21.64	21.80	298,800	-0.25(-1.13%)
May 12, 2004	21.84	22.07	21.65	22.05	298,300	+0.21(+0.98%)
May 11, 2004	21.55	21.94	21.51	21.84	316,500	+0.77(+3.63%)
May 10, 2004	21.30	21.32	20.68	21.07	436,600	-0.52(-2.41%)
May 07, 2004	21.88	22.02	21.57	21.59	218,100	-0.38(-1.73%)
May 06, 2004	22.12	22.22	21.77	21.97	258,000	-0.21(-0.92%)
May 05, 2004	22.25	22.29	22.10	22.18	246,700	-0.09(-0.43%)
May 04, 2004	22.55	22.60	22.26	22.27	404,700	-0.28(-1.24%)

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.