Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.67	25.32	24.65	24.86	2,271,941	+0.19(+0.76%)
Jul 29, 2004	25.10	25.31	24.66	24.67	2,251,091	-0.35(-1.40%)
Jul 28, 2004	25.39	25.51	24.67	25.02	2,292,235	-0.48(-1.86%)
Jul 27, 2004	25.72	25.92	25.28	25.50	2,092,759	-0.11(-0.42%)
Jul 26, 2004	25.92	26.05	25.43	25.61	2,375,860	-0.31(-1.21%)
Jul 23, 2004	26.03	26.11	25.42	25.92	2,255,439	-0.24(-0.93%)
Jul 22, 2004	25.02	26.23	24.93	26.16	5,419,165	+1.63(+6.65%)
Jul 21, 2004	24.48	25.32	24.27	24.53	7,340,548	+0.07(+0.29%)
Jul 20, 2004	25.00	25.00	24.17	24.46	5,578,277	-0.45(-1.80%)
Jul 19, 2004	25.83	25.85	24.63	24.91	4,434,166	-0.86(-3.34%)
Jul 16, 2004	26.29	26.50	25.77	25.77	2,184,190	-0.53(-2.01%)
Jul 15, 2004	26.45	26.67	26.11	26.30	2,042,473	-0.26(-0.98%)
Jul 14, 2004	26.04	26.94	25.87	26.56	2,584,701	+0.62(+2.39%)
Jul 13, 2004	26.12	26.21	25.87	25.94	1,726,368	-0.13(-0.48%)
Jul 12, 2004	26.16	26.36	25.98	26.06	2,379,428	-0.21(-0.79%)
Jul 09, 2004	26.41	26.45	25.69	26.27	2,818,184	+0.04(+0.14%)
Jul 08, 2004	26.62	26.81	26.22	26.23	1,583,869	-0.32(-1.22%)
Jul 07, 2004	26.68	26.95	26.54	26.56	2,902,813	-0.01(-0.03%)
Jul 06, 2004	27.26	27.44	26.39	26.56	3,947,799	-0.60(-2.21%)
Jul 02, 2004	27.35	27.35	26.94	27.17	2,222,992	-0.11(-0.39%)
Jul 01, 2004	27.69	27.83	27.23	27.27	2,412,209	-0.30(-1.11%)
Jun 30, 2004	27.23	27.69	27.13	27.58	1,483,630	+0.32(+1.18%)
Jun 29, 2004	26.88	27.39	26.87	27.26	2,343,636	+0.48(+1.81%)
Jun 28, 2004	27.16	27.49	26.65	26.77	3,546,062	+0.11(+0.40%)
Jun 25, 2004	27.09	27.09	26.66	26.66	2,880,959	-0.05(-0.20%)
Jun 24, 2004	26.91	26.98	26.65	26.72	3,129,272	-0.27(-1.00%)
Jun 23, 2004	26.91	27.12	26.57	26.99	2,361,365	-0.01(-0.03%)
Jun 22, 2004	27.09	27.14	26.37	27.00	4,906,930	-0.02(-0.07%)
Jun 21, 2004	27.71	27.83	27.01	27.01	2,784,957	-0.74(-2.68%)
Jun 18, 2004	27.69	28.01	27.42	27.76	4,223,430	+0.08(+0.29%)
Jun 17, 2004	27.87	28.05	27.65	27.68	1,569,263	-0.08(-0.29%)
Jun 16, 2004	28.15	28.15	27.69	27.76	2,041,915	-0.31(-1.12%)
Jun 15, 2004	28.16	28.48	28.07	28.07	1,855,486	+0.17(+0.61%)
Jun 14, 2004	28.25	28.31	27.43	27.90	2,264,248	-0.51(-1.80%)
Jun 10, 2004	28.43	28.61	28.30	28.41	2,601,538	+0.21(+0.73%)
Jun 09, 2004	28.13	28.43	28.13	28.21	3,937,430	-0.04(-0.13%)
Jun 08, 2004	28.48	28.58	28.11	28.24	2,363,595	-0.27(-0.94%)
Jun 07, 2004	28.17	28.81	28.16	28.51	2,604,548	+0.40(+1.44%)
Jun 04, 2004	27.87	28.78	27.85	28.11	1,875,667	+0.25(+0.90%)
Jun 03, 2004	28.01	28.28	27.84	27.86	2,117,067	-0.32(-1.15%)
Jun 02, 2004	28.56	28.62	28.04	28.18	3,134,958	-0.26(-0.91%)
Jun 01, 2004	28.63	28.80	28.36	28.44	2,911,733	-0.40(-1.40%)
May 28, 2004	29.29	29.35	28.43	28.84	2,262,129	-0.52(-1.77%)
May 27, 2004	29.46	29.46	28.86	29.36	1,640,400	+0.01(+0.03%)
May 26, 2004	29.07	29.42	28.90	29.35	2,126,767	+0.41(+1.43%)
May 25, 2004	28.58	29.44	28.25	28.94	3,056,684	+0.40(+1.41%)
May 24, 2004	28.65	28.99	28.14	28.54	2,731,994	-0.01(-0.03%)
May 21, 2004	28.15	28.56	28.07	28.55	2,373,519	+0.58(+2.08%)
May 20, 2004	27.36	28.21	27.36	27.96	3,313,806	+0.55(+2.00%)
May 19, 2004	27.41	27.85	27.31	27.42	3,251,365	+0.17(+0.63%)
May 18, 2004	26.86	27.50	26.78	27.25	3,430,212	+0.53(+1.98%)
May 17, 2004	26.98	27.13	26.46	26.72	3,264,299	-0.43(-1.59%)
May 14, 2004	27.40	27.75	27.00	27.15	2,943,065	-0.26(-0.95%)
May 13, 2004	26.99	27.43	26.90	27.41	3,188,479	+0.34(+1.26%)
May 12, 2004	26.68	27.07	26.32	27.07	3,376,357	+0.17(+0.63%)
May 11, 2004	26.77	27.11	26.65	26.90	3,743,084	+0.40(+1.52%)
May 10, 2004	28.18	28.34	26.25	26.49	7,938,527	-1.87(-6.58%)
May 07, 2004	28.83	28.83	27.71	28.36	5,775,633	-0.57(-1.95%)
May 06, 2004	30.04	30.05	28.50	28.92	9,222,237	-1.83(-5.95%)
May 05, 2004	30.36	31.10	30.36	30.75	2,530,512	+0.36(+1.18%)
May 04, 2004	30.50	30.88	30.19	30.39	3,249,693	+0.01(+0.03%)

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.