Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.60	31.76	31.34	31.68	2,878,770	+0.08(+0.26%)
Jul 29, 2004	31.64	31.85	31.52	31.60	3,278,113	-0.04(-0.13%)
Jul 28, 2004	31.49	31.77	31.23	31.64	4,289,769	+0.11(+0.36%)
Jul 27, 2004	31.42	31.68	31.34	31.52	4,148,580	+0.30(+0.97%)
Jul 26, 2004	31.19	31.23	30.96	31.22	2,995,140	+0.26(+0.83%)
Jul 23, 2004	30.83	31.24	30.76	30.96	3,840,937	+0.13(+0.44%)
Jul 22, 2004	30.86	31.26	30.62	30.83	6,795,504	-0.19(-0.61%)
Jul 21, 2004	31.42	31.74	30.99	31.02	5,895,758	-0.36(-1.16%)
Jul 20, 2004	32.05	32.05	31.27	31.38	7,872,256	-0.66(-2.06%)
Jul 19, 2004	31.17	32.10	31.16	32.04	4,734,292	+0.96(+3.07%)
Jul 16, 2004	31.60	31.60	31.03	31.09	3,560,045	-0.36(-1.16%)
Jul 15, 2004	31.66	31.71	31.41	31.45	3,358,665	-0.22(-0.68%)
Jul 14, 2004	31.48	31.82	31.38	31.66	3,719,663	+0.12(+0.38%)
Jul 13, 2004	31.69	31.75	31.49	31.54	2,051,254	-0.11(-0.34%)
Jul 12, 2004	31.42	31.95	31.38	31.65	3,484,397	+0.30(+0.94%)
Jul 09, 2004	31.07	31.46	31.07	31.36	2,440,936	+0.29(+0.93%)
Jul 08, 2004	31.15	31.36	31.03	31.07	2,537,985	-0.29(-0.92%)
Jul 07, 2004	31.27	31.48	31.18	31.36	2,820,957	+0.12(+0.39%)
Jul 06, 2004	31.16	31.38	30.98	31.23	3,636,584	+0.08(+0.26%)
Jul 02, 2004	31.29	31.37	31.12	31.15	1,568,833	-0.17(-0.54%)
Jul 01, 2004	31.32	31.56	31.18	31.32	3,498,813	+0.00(+0.00%)
Jun 30, 2004	31.02	31.40	30.96	31.32	2,904,482	+0.40(+1.31%)
Jun 29, 2004	30.86	31.05	30.78	30.92	2,364,991	+0.08(+0.26%)
Jun 28, 2004	31.02	31.08	30.80	30.84	3,814,631	-0.05(-0.15%)
Jun 25, 2004	31.21	31.31	30.88	30.88	3,870,215	-0.32(-1.01%)
Jun 24, 2004	31.12	31.30	31.09	31.20	3,296,393	+0.14(+0.45%)
Jun 23, 2004	30.90	31.14	30.80	31.06	3,128,601	+0.16(+0.52%)
Jun 22, 2004	30.68	31.01	30.64	30.90	2,585,840	+0.17(+0.55%)
Jun 21, 2004	30.68	30.91	30.68	30.73	2,078,897	-0.02(-0.07%)
Jun 18, 2004	30.44	30.87	30.41	30.75	3,403,548	+0.16(+0.53%)
Jun 17, 2004	30.27	30.68	30.17	30.59	3,618,304	+0.26(+0.87%)
Jun 16, 2004	30.48	30.58	30.30	30.33	2,318,175	-0.16(-0.53%)
Jun 15, 2004	30.41	30.70	30.36	30.49	3,662,295	+0.36(+1.21%)
Jun 14, 2004	30.29	30.35	30.08	30.12	2,530,702	-0.26(-0.86%)
Jun 10, 2004	30.55	30.60	30.26	30.39	4,640,661	+0.26(+0.85%)
Jun 09, 2004	30.22	30.35	30.10	30.13	3,001,233	-0.09(-0.31%)
Jun 08, 2004	30.01	30.28	29.91	30.22	3,631,828	+0.22(+0.72%)
Jun 07, 2004	29.61	30.02	29.60	30.01	4,191,977	+0.56(+1.90%)
Jun 04, 2004	29.35	29.61	29.35	29.45	3,186,563	+0.21(+0.71%)
Jun 03, 2004	29.42	29.64	29.23	29.24	4,899,112	-0.51(-1.72%)
Jun 02, 2004	29.59	29.84	29.59	29.75	3,662,890	+0.17(+0.57%)
Jun 01, 2004	29.59	29.71	29.48	29.59	3,856,542	-0.01(-0.02%)
May 28, 2004	29.67	29.71	29.49	29.59	3,393,590	-0.08(-0.27%)
May 27, 2004	29.91	29.94	29.64	29.67	4,923,783	+0.07(+0.25%)
May 26, 2004	29.48	29.77	29.35	29.60	3,796,202	-0.12(-0.41%)
May 25, 2004	29.40	29.76	29.22	29.72	4,367,349	+0.32(+1.08%)
May 24, 2004	29.57	29.69	29.33	29.40	2,672,634	+0.02(+0.07%)
May 21, 2004	29.57	29.75	29.38	29.38	3,621,128	-0.07(-0.25%)
May 20, 2004	29.22	29.52	29.10	29.46	3,514,270	+0.38(+1.30%)
May 19, 2004	29.18	29.51	29.01	29.08	3,005,989	-0.03(-0.09%)
May 18, 2004	29.15	29.36	28.92	29.11	3,678,346	-0.07(-0.23%)
May 17, 2004	29.37	29.37	28.90	29.18	3,948,092	-0.23(-0.78%)
May 14, 2004	29.67	29.71	29.29	29.40	4,616,882	-0.26(-0.86%)
May 13, 2004	29.34	30.08	29.34	29.66	5,713,847	+0.18(+0.62%)
May 12, 2004	29.70	29.70	28.87	29.48	6,973,699	-0.26(-0.88%)
May 11, 2004	29.75	30.04	29.64	29.74	7,813,254	+0.00(+0.00%)
May 10, 2004	29.77	30.06	29.40	29.74	5,281,511	-0.39(-1.30%)
May 07, 2004	30.55	30.68	30.11	30.13	4,636,946	-0.56(-1.82%)
May 06, 2004	30.94	30.94	30.43	30.69	3,877,795	-0.29(-0.93%)
May 05, 2004	31.07	31.30	30.96	30.98	2,376,435	-0.11(-0.37%)
May 04, 2004	31.04	31.46	30.81	31.09	3,560,342	-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.