Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.48	26.51	26.22	26.31	6,756,680	+0.38(+1.46%)
Jul 29, 2004	25.53	26.16	25.53	25.93	5,294,907	+0.47(+1.85%)
Jul 28, 2004	25.30	25.64	25.02	25.46	3,645,824	+0.08(+0.32%)
Jul 27, 2004	24.66	25.48	24.65	25.38	3,743,740	+0.72(+2.94%)
Jul 26, 2004	24.87	24.87	24.43	24.66	3,197,814	-0.21(-0.86%)
Jul 23, 2004	24.94	25.15	24.43	24.87	2,938,155	-0.10(-0.41%)
Jul 22, 2004	24.72	25.07	24.46	24.97	4,436,973	+0.14(+0.56%)
Jul 21, 2004	24.98	25.16	24.74	24.83	4,783,938	-0.10(-0.42%)
Jul 20, 2004	24.71	24.96	24.67	24.94	5,603,957	+0.63(+2.58%)
Jul 19, 2004	24.01	24.37	23.95	24.31	5,278,384	+0.42(+1.76%)
Jul 16, 2004	24.26	24.29	23.64	23.89	5,466,737	-0.16(-0.65%)
Jul 15, 2004	24.63	24.69	24.03	24.05	4,407,755	-0.49(-1.99%)
Jul 14, 2004	25.28	25.28	24.41	24.53	4,928,811	-0.82(-3.22%)
Jul 13, 2004	25.26	25.56	25.18	25.35	2,921,633	+0.07(+0.27%)
Jul 12, 2004	25.10	25.31	24.93	25.28	3,290,859	+0.13(+0.50%)
Jul 09, 2004	25.10	25.24	24.85	25.16	5,644,306	+0.06(+0.23%)
Jul 08, 2004	24.11	25.10	24.02	25.10	14,180,680	+1.26(+5.28%)
Jul 07, 2004	23.75	24.11	23.69	23.84	7,494,958	+0.09(+0.39%)
Jul 06, 2004	23.89	24.04	23.59	23.75	5,531,782	-0.29(-1.22%)
Jul 02, 2004	24.29	24.29	23.83	24.04	5,888,660	-0.24(-0.97%)
Jul 01, 2004	24.44	24.66	24.22	24.28	5,616,131	-0.03(-0.14%)
Jun 30, 2004	24.41	24.43	24.15	24.31	4,248,621	-0.01(-0.02%)
Jun 29, 2004	25.05	25.05	24.03	24.32	9,875,188	-0.84(-3.34%)
Jun 28, 2004	25.30	25.44	25.07	25.16	4,792,634	+0.32(+1.27%)
Jun 25, 2004	25.10	25.27	24.66	24.84	7,650,092	-0.23(-0.92%)
Jun 24, 2004	25.87	25.87	25.01	25.07	7,023,121	-0.86(-3.30%)
Jun 23, 2004	25.67	25.97	25.58	25.93	4,051,573	+0.22(+0.87%)
Jun 22, 2004	25.87	25.89	25.30	25.70	7,083,992	-0.17(-0.64%)
Jun 21, 2004	26.13	26.29	25.85	25.87	3,324,251	-0.26(-1.01%)
Jun 18, 2004	26.20	26.32	26.08	26.13	4,683,066	-0.05(-0.18%)
Jun 17, 2004	26.54	26.56	26.13	26.18	6,615,285	-0.30(-1.13%)
Jun 16, 2004	26.85	26.93	26.48	26.48	3,123,377	-0.29(-1.10%)
Jun 15, 2004	27.02	27.17	26.73	26.77	5,850,746	-0.14(-0.51%)
Jun 14, 2004	27.33	27.40	26.84	26.91	4,100,618	-0.43(-1.56%)
Jun 10, 2004	27.61	27.70	27.19	27.33	4,000,789	-0.28(-1.00%)
Jun 09, 2004	27.93	28.08	27.60	27.61	2,903,546	-0.33(-1.19%)
Jun 08, 2004	27.83	28.05	27.55	27.94	2,812,935	+0.16(+0.56%)
Jun 07, 2004	27.43	27.81	27.28	27.79	4,147,575	+0.51(+1.85%)
Jun 04, 2004	27.69	27.71	27.19	27.28	3,953,136	-0.17(-0.61%)
Jun 03, 2004	27.74	27.83	27.45	27.45	7,522,089	+0.06(+0.21%)
Jun 02, 2004	27.57	27.71	27.16	27.39	6,125,709	+0.04(+0.15%)
Jun 01, 2004	27.35	27.73	27.21	27.35	6,689,200	+0.01(+0.02%)
May 28, 2004	27.46	27.49	27.25	27.35	3,362,861	-0.12(-0.44%)
May 27, 2004	27.17	27.57	27.08	27.47	6,592,328	+0.70(+2.60%)
May 26, 2004	27.03	27.04	26.56	26.77	5,251,427	-0.27(-1.00%)
May 25, 2004	26.42	27.08	26.34	27.04	6,754,071	+0.62(+2.35%)
May 24, 2004	26.31	26.62	26.09	26.42	7,506,958	+0.67(+2.59%)
May 21, 2004	25.64	26.03	25.59	25.75	3,971,571	+0.40(+1.56%)
May 20, 2004	25.56	25.64	25.01	25.36	3,403,906	-0.03(-0.14%)
May 19, 2004	25.86	26.14	25.39	25.39	6,423,281	-0.34(-1.32%)
May 18, 2004	25.47	25.90	25.36	25.73	6,864,856	+0.43(+1.70%)
May 17, 2004	24.71	25.50	24.56	25.30	7,626,439	+0.25(+0.99%)
May 14, 2004	24.90	25.47	24.84	25.05	7,611,656	+0.54(+2.21%)
May 13, 2004	24.29	25.09	24.06	24.51	4,451,408	+0.07(+0.31%)
May 12, 2004	24.59	24.70	23.80	24.44	5,552,304	-0.01(-0.05%)
May 11, 2004	24.47	24.82	24.33	24.45	6,962,772	+0.20(+0.81%)
May 10, 2004	23.76	24.32	23.76	24.25	5,998,053	+0.29(+1.20%)
May 07, 2004	23.76	24.49	23.72	23.97	7,544,177	+0.08(+0.34%)
May 06, 2004	23.80	24.01	23.16	23.88	9,675,183	+0.33(+1.42%)
May 05, 2004	23.62	23.86	23.38	23.55	5,098,206	-0.07(-0.29%)
May 04, 2004	23.62	23.86	23.06	23.62	7,211,647	+0.00(+0.00%)

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.