Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.62	27.66	27.35	27.45	6,476,421	+0.40(+1.46%)
Jul 29, 2004	26.63	27.29	26.63	27.05	5,075,280	+0.49(+1.85%)
Jul 28, 2004	26.39	26.75	26.10	26.56	3,494,600	+0.08(+0.32%)
Jul 27, 2004	25.73	26.59	25.72	26.48	3,588,454	+0.76(+2.94%)
Jul 26, 2004	25.95	25.95	25.49	25.72	3,065,172	-0.22(-0.86%)
Jul 23, 2004	26.02	26.24	25.48	25.94	2,816,284	-0.11(-0.41%)
Jul 22, 2004	25.79	26.15	25.52	26.05	4,252,933	+0.14(+0.56%)
Jul 21, 2004	26.06	26.24	25.81	25.91	4,585,506	-0.11(-0.42%)
Jul 20, 2004	25.78	26.04	25.73	26.02	5,371,512	+0.65(+2.58%)
Jul 19, 2004	25.04	25.42	24.99	25.36	5,059,443	+0.44(+1.76%)
Jul 16, 2004	25.31	25.34	24.66	24.92	5,239,983	-0.16(-0.65%)
Jul 15, 2004	25.70	25.76	25.07	25.09	4,224,927	-0.51(-1.99%)
Jul 14, 2004	26.37	26.37	25.47	25.60	4,724,370	-0.85(-3.22%)
Jul 13, 2004	26.35	26.66	26.27	26.45	2,800,447	+0.07(+0.27%)
Jul 12, 2004	26.18	26.40	26.00	26.38	3,154,358	+0.13(+0.50%)
Jul 09, 2004	26.18	26.33	25.92	26.24	5,410,187	+0.06(+0.23%)
Jul 08, 2004	25.16	26.18	25.06	26.18	13,592,482	+1.31(+5.28%)
Jul 07, 2004	24.77	25.15	24.71	24.87	7,184,076	+0.10(+0.39%)
Jul 06, 2004	24.92	25.08	24.61	24.77	5,302,330	-0.31(-1.22%)
Jul 02, 2004	25.34	25.34	24.86	25.08	5,644,405	-0.25(-0.97%)
Jul 01, 2004	25.49	25.72	25.27	25.33	5,383,181	-0.04(-0.14%)
Jun 30, 2004	25.46	25.49	25.19	25.36	4,072,393	-0.01(-0.02%)
Jun 29, 2004	26.14	26.14	25.07	25.37	9,465,577	-0.88(-3.34%)
Jun 28, 2004	26.39	26.54	26.15	26.24	4,593,841	+0.33(+1.27%)
Jun 25, 2004	26.18	26.36	25.73	25.91	7,332,775	-0.24(-0.92%)
Jun 24, 2004	26.99	26.99	26.09	26.15	6,731,810	-0.89(-3.30%)
Jun 23, 2004	26.78	27.09	26.69	27.05	3,883,518	+0.23(+0.87%)
Jun 22, 2004	26.99	27.01	26.39	26.81	6,790,156	-0.17(-0.64%)
Jun 21, 2004	27.26	27.43	26.96	26.99	3,186,365	-0.28(-1.01%)
Jun 18, 2004	27.33	27.46	27.20	27.26	4,488,818	-0.05(-0.18%)
Jun 17, 2004	27.69	27.71	27.26	27.31	6,340,891	-0.31(-1.13%)
Jun 16, 2004	28.01	28.09	27.62	27.62	2,993,823	-0.31(-1.10%)
Jun 15, 2004	28.19	28.35	27.88	27.93	5,608,064	-0.14(-0.51%)
Jun 14, 2004	28.52	28.58	28.00	28.07	3,930,529	-0.44(-1.56%)
Jun 10, 2004	28.80	28.90	28.36	28.52	3,834,841	-0.29(-1.00%)
Jun 09, 2004	29.14	29.29	28.79	28.81	2,783,110	-0.35(-1.19%)
Jun 08, 2004	29.03	29.26	28.74	29.15	2,696,258	+0.16(+0.56%)
Jun 07, 2004	28.61	29.02	28.46	28.99	3,975,539	+0.53(+1.85%)
Jun 04, 2004	28.88	28.91	28.37	28.46	3,789,164	-0.17(-0.61%)
Jun 03, 2004	28.94	29.03	28.64	28.64	7,210,082	+0.06(+0.21%)
Jun 02, 2004	28.76	28.91	28.34	28.58	5,871,621	+0.04(+0.15%)
Jun 01, 2004	28.54	28.93	28.39	28.54	6,411,740	+0.01(+0.02%)
May 28, 2004	28.64	28.68	28.43	28.53	3,223,374	-0.13(-0.44%)
May 27, 2004	28.34	28.76	28.25	28.66	6,318,886	+0.73(+2.60%)
May 26, 2004	28.20	28.21	27.71	27.93	5,033,604	-0.28(-1.00%)
May 25, 2004	27.56	28.25	27.48	28.21	6,473,920	+0.65(+2.35%)
May 24, 2004	27.44	27.77	27.22	27.56	7,195,578	+0.70(+2.59%)
May 21, 2004	26.75	27.16	26.69	26.87	3,806,835	+0.41(+1.56%)
May 20, 2004	26.66	26.75	26.09	26.45	3,262,715	-0.04(-0.14%)
May 19, 2004	26.98	27.27	26.49	26.49	6,156,851	-0.35(-1.32%)
May 18, 2004	26.57	27.02	26.45	26.84	6,580,110	+0.45(+1.70%)
May 17, 2004	25.78	26.60	25.63	26.39	7,310,104	+0.26(+0.99%)
May 14, 2004	25.97	26.57	25.91	26.14	7,295,934	+0.56(+2.21%)
May 13, 2004	25.34	26.18	25.10	25.57	4,266,769	+0.08(+0.31%)
May 12, 2004	25.66	25.76	24.83	25.49	5,322,001	-0.01(-0.05%)
May 11, 2004	25.52	25.90	25.38	25.51	6,673,964	+0.20(+0.81%)
May 10, 2004	24.79	25.37	24.79	25.30	5,749,261	+0.30(+1.20%)
May 07, 2004	24.79	25.55	24.74	25.00	7,231,253	+0.08(+0.34%)
May 06, 2004	24.83	25.04	24.16	24.92	9,273,868	+0.35(+1.42%)
May 05, 2004	24.64	24.89	24.39	24.57	4,886,739	-0.07(-0.29%)
May 04, 2004	24.64	24.89	24.05	24.64	6,912,516	+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.