Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.42	24.49	24.21	24.44	19,051	+0.00(+0.00%)
Jul 29, 2004	24.36	24.55	24.30	24.44	32,118	+0.08(+0.34%)
Jul 28, 2004	24.23	24.46	24.06	24.36	78,646	-0.19(-0.77%)
Jul 27, 2004	24.32	24.56	24.28	24.55	36,758	+0.18(+0.74%)
Jul 26, 2004	24.54	24.57	24.11	24.37	20,760	+0.13(+0.54%)
Jul 23, 2004	24.41	24.41	24.21	24.24	25,889	-0.55(-2.21%)
Jul 22, 2004	24.84	24.85	24.61	24.79	12,822	-0.13(-0.53%)
Jul 21, 2004	25.22	25.27	24.90	24.92	26,011	-0.38(-1.49%)
Jul 20, 2004	25.30	25.30	25.16	25.29	9,037	-0.02(-0.06%)
Jul 19, 2004	25.38	25.38	25.15	25.31	16,974	-0.04(-0.16%)
Jul 16, 2004	25.42	25.54	25.25	25.35	14,166	+0.05(+0.19%)
Jul 15, 2004	25.36	25.42	25.25	25.30	9,525	-0.16(-0.61%)
Jul 14, 2004	25.51	25.65	25.40	25.46	14,288	-0.25(-0.96%)
Jul 13, 2004	25.60	25.78	25.54	25.70	15,997	-0.11(-0.41%)
Jul 12, 2004	25.85	25.85	25.67	25.81	15,875	-0.25(-0.97%)
Jul 09, 2004	26.01	26.12	25.97	26.06	10,746	+0.08(+0.31%)
Jul 08, 2004	25.88	26.10	25.88	25.98	11,601	-0.09(-0.35%)
Jul 07, 2004	25.74	26.11	25.74	26.07	15,997	+0.46(+1.79%)
Jul 06, 2004	25.65	25.72	25.47	25.61	36,148	-0.11(-0.45%)
Jul 02, 2004	25.54	25.78	25.54	25.73	33,583	+0.38(+1.52%)
Jul 01, 2004	25.55	25.59	25.27	25.34	21,493	-0.28(-1.09%)
Jun 30, 2004	25.52	25.63	25.37	25.62	32,484	-0.01(-0.03%)
Jun 29, 2004	25.55	25.79	25.55	25.63	12,090	-0.05(-0.19%)
Jun 28, 2004	25.86	25.92	25.64	25.68	12,334	+0.23(+0.90%)
Jun 25, 2004	25.57	25.71	25.43	25.45	42,620	+0.02(+0.06%)
Jun 24, 2004	25.50	25.67	25.38	25.43	30,041	-0.12(-0.48%)
Jun 23, 2004	25.55	25.63	25.38	25.56	270,988	+0.14(+0.55%)
Jun 22, 2004	25.59	25.59	25.34	25.42	16,852	-0.20(-0.80%)
Jun 21, 2004	25.56	25.71	25.51	25.62	19,539	+0.07(+0.26%)
Jun 18, 2004	25.31	25.62	25.31	25.56	13,677	+0.13(+0.52%)
Jun 17, 2004	25.29	25.54	25.20	25.43	27,477	+0.15(+0.58%)
Jun 16, 2004	25.42	25.52	25.20	25.28	396,651	-0.48(-1.84%)
Jun 15, 2004	25.30	25.88	25.30	25.75	17,097	+0.77(+3.08%)
Jun 14, 2004	25.04	25.18	24.88	24.98	15,020	-0.40(-1.58%)
Jun 10, 2004	25.19	25.50	25.19	25.38	6,838	+0.17(+0.68%)
Jun 09, 2004	25.38	25.47	24.89	25.21	20,027	-0.65(-2.50%)
Jun 08, 2004	25.84	25.89	25.71	25.86	16,486	-0.24(-0.91%)
Jun 07, 2004	26.12	26.20	26.02	26.10	12,944	+0.34(+1.30%)
Jun 04, 2004	25.51	25.86	25.39	25.76	30,896	+0.36(+1.42%)
Jun 03, 2004	25.45	25.52	25.38	25.40	16,852	-0.11(-0.45%)
Jun 02, 2004	25.59	25.65	25.29	25.52	25,034	+0.26(+1.04%)
Jun 01, 2004	24.91	25.26	24.91	25.25	28,820	+0.05(+0.20%)
May 28, 2004	25.14	25.46	24.99	25.20	30,041	-0.09(-0.36%)
May 27, 2004	25.00	25.33	25.00	25.29	14,044	+0.66(+2.69%)
May 26, 2004	24.65	24.67	24.50	24.63	6,960	+0.07(+0.27%)
May 25, 2004	24.24	24.57	24.19	24.57	26,866	+0.21(+0.87%)
May 24, 2004	24.30	24.43	24.17	24.35	38,834	-0.90(-3.57%)
May 21, 2004	25.30	25.30	25.07	25.25	12,578	+0.33(+1.31%)
May 20, 2004	24.98	25.18	24.84	24.93	26,134	-0.16(-0.62%)
May 19, 2004	24.83	25.56	24.83	25.08	19,905	+0.25(+1.02%)
May 18, 2004	24.56	24.92	24.56	24.83	18,928	+0.27(+1.10%)
May 17, 2004	24.48	24.70	24.43	24.56	23,935	-0.11(-0.46%)
May 14, 2004	24.52	24.69	24.48	24.67	16,852	+0.03(+0.13%)
May 13, 2004	24.55	24.73	24.48	24.64	19,539	-0.02(-0.10%)
May 12, 2004	24.65	24.75	24.26	24.66	31,751	-0.18(-0.72%)
May 11, 2004	24.69	24.92	24.57	24.84	47,016	+0.45(+1.85%)
May 10, 2004	24.48	24.61	24.12	24.39	46,894	-0.65(-2.58%)
May 07, 2004	25.49	25.49	24.73	25.04	31,751	-1.07(-4.11%)
May 06, 2004	26.37	26.37	25.83	26.11	21,493	-0.75(-2.77%)
May 05, 2004	26.87	27.05	26.73	26.86	15,143	+0.07(+0.28%)
May 04, 2004	26.68	26.98	26.56	26.78	64,968	+0.31(+1.18%)

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.