Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.92	34.09	33.64	34.00	2,681,835	+0.09(+0.26%)
Jul 29, 2004	33.97	34.19	33.84	33.92	3,053,858	-0.04(-0.13%)
Jul 28, 2004	33.80	34.11	33.53	33.96	3,996,308	+0.12(+0.36%)
Jul 27, 2004	33.73	34.01	33.64	33.84	3,864,777	+0.33(+0.97%)
Jul 26, 2004	33.48	33.53	33.23	33.51	2,790,243	+0.27(+0.83%)
Jul 23, 2004	33.09	33.53	33.01	33.24	3,578,179	+0.14(+0.44%)
Jul 22, 2004	33.13	33.56	32.87	33.09	6,330,625	-0.20(-0.61%)
Jul 21, 2004	33.73	34.07	33.27	33.30	5,492,431	-0.39(-1.16%)
Jul 20, 2004	34.40	34.40	33.57	33.69	7,333,718	-0.71(-2.06%)
Jul 19, 2004	33.46	34.45	33.45	34.39	4,410,421	+1.03(+3.07%)
Jul 16, 2004	33.92	33.92	33.31	33.37	3,316,503	-0.39(-1.16%)
Jul 15, 2004	33.99	34.04	33.72	33.76	3,128,899	-0.23(-0.68%)
Jul 14, 2004	33.79	34.16	33.69	33.99	3,465,202	+0.13(+0.38%)
Jul 13, 2004	34.02	34.08	33.80	33.86	1,910,928	-0.12(-0.34%)
Jul 12, 2004	33.73	34.30	33.69	33.98	3,246,031	+0.32(+0.94%)
Jul 09, 2004	33.35	33.77	33.35	33.66	2,273,952	+0.31(+0.93%)
Jul 08, 2004	33.44	33.66	33.30	33.35	2,364,362	-0.31(-0.92%)
Jul 07, 2004	33.57	33.79	33.47	33.66	2,627,976	+0.13(+0.39%)
Jul 06, 2004	33.45	33.69	33.25	33.53	3,387,806	+0.09(+0.26%)
Jul 02, 2004	33.59	33.67	33.40	33.44	1,461,510	-0.18(-0.54%)
Jul 01, 2004	33.62	33.87	33.47	33.62	3,259,461	+0.00(+0.00%)
Jun 30, 2004	33.30	33.71	33.23	33.62	2,705,787	+0.43(+1.31%)
Jun 29, 2004	33.13	33.33	33.04	33.19	2,203,202	+0.09(+0.26%)
Jun 28, 2004	33.30	33.36	33.07	33.10	3,553,673	-0.05(-0.15%)
Jun 25, 2004	33.50	33.61	33.15	33.15	3,605,455	-0.34(-1.01%)
Jun 24, 2004	33.40	33.60	33.37	33.49	3,070,888	+0.15(+0.46%)
Jun 23, 2004	33.17	33.43	33.07	33.34	2,914,574	+0.17(+0.52%)
Jun 22, 2004	32.93	33.28	32.88	33.17	2,408,944	+0.18(+0.55%)
Jun 21, 2004	32.94	33.18	32.93	32.99	1,936,680	-0.02(-0.07%)
Jun 18, 2004	32.68	33.14	32.64	33.01	3,170,712	+0.17(+0.53%)
Jun 17, 2004	32.49	32.93	32.39	32.83	3,370,777	+0.28(+0.87%)
Jun 16, 2004	32.72	32.83	32.52	32.55	2,159,590	-0.17(-0.53%)
Jun 15, 2004	32.65	32.96	32.59	32.73	3,411,759	+0.39(+1.21%)
Jun 14, 2004	32.51	32.57	32.29	32.34	2,357,578	-0.28(-0.86%)
Jun 10, 2004	32.79	32.85	32.48	32.62	4,323,195	+0.27(+0.85%)
Jun 09, 2004	32.44	32.57	32.31	32.34	2,795,920	-0.10(-0.31%)
Jun 08, 2004	32.21	32.50	32.10	32.44	3,383,376	+0.23(+0.72%)
Jun 07, 2004	31.78	32.23	31.77	32.21	3,905,205	+0.60(+1.90%)
Jun 04, 2004	31.51	31.78	31.51	31.61	2,968,571	+0.22(+0.71%)
Jun 03, 2004	31.58	31.82	31.38	31.39	4,563,965	-0.55(-1.72%)
Jun 02, 2004	31.77	32.03	31.77	31.94	3,412,313	+0.18(+0.57%)
Jun 01, 2004	31.77	31.89	31.64	31.76	3,592,717	-0.01(-0.02%)
May 28, 2004	31.84	31.89	31.66	31.77	3,161,436	-0.09(-0.27%)
May 27, 2004	32.10	32.14	31.82	31.85	4,586,948	+0.08(+0.25%)
May 26, 2004	31.64	31.96	31.51	31.77	3,536,505	-0.13(-0.41%)
May 25, 2004	31.56	31.95	31.37	31.90	4,068,580	+0.34(+1.08%)
May 24, 2004	31.74	31.87	31.48	31.56	2,489,800	+0.02(+0.07%)
May 21, 2004	31.74	31.93	31.53	31.54	3,373,407	-0.08(-0.25%)
May 20, 2004	31.36	31.69	31.24	31.62	3,273,860	+0.40(+1.30%)
May 19, 2004	31.32	31.68	31.14	31.22	2,800,350	-0.03(-0.09%)
May 18, 2004	31.30	31.52	31.04	31.25	3,426,712	-0.07(-0.23%)
May 17, 2004	31.53	31.53	31.02	31.32	3,678,004	-0.25(-0.78%)
May 14, 2004	31.84	31.89	31.44	31.56	4,301,043	-0.27(-0.86%)
May 13, 2004	31.49	32.29	31.49	31.84	5,322,964	+0.20(+0.62%)
May 12, 2004	31.88	31.88	30.99	31.64	6,496,631	-0.28(-0.88%)
May 11, 2004	31.94	32.25	31.82	31.92	7,278,752	+0.00(+0.00%)
May 10, 2004	31.96	32.27	31.56	31.92	4,920,205	-0.42(-1.30%)
May 07, 2004	32.79	32.94	32.32	32.34	4,319,734	-0.60(-1.82%)
May 06, 2004	33.22	33.22	32.67	32.94	3,612,516	-0.31(-0.93%)
May 05, 2004	33.35	33.60	33.23	33.25	2,213,863	-0.12(-0.37%)
May 04, 2004	33.32	33.77	33.07	33.38	3,316,780	-0.06(-0.19%)

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.