Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.99	27.23	26.92	27.02	1,326,755	+0.05(+0.17%)
Jul 29, 2004	26.59	27.13	26.48	26.98	1,659,261	+0.50(+1.88%)
Jul 28, 2004	26.70	26.73	25.85	26.48	2,028,018	-0.23(-0.86%)
Jul 27, 2004	26.32	26.77	26.22	26.71	1,257,371	+0.28(+1.07%)
Jul 26, 2004	26.59	26.62	26.28	26.42	1,564,620	-0.14(-0.53%)
Jul 23, 2004	26.89	27.19	26.55	26.57	1,282,034	-0.37(-1.37%)
Jul 22, 2004	27.03	27.32	26.52	26.94	1,586,014	-0.07(-0.27%)
Jul 21, 2004	28.26	28.52	26.93	27.01	3,131,469	-0.38(-1.40%)
Jul 20, 2004	26.86	27.41	26.69	27.39	2,049,116	+0.47(+1.75%)
Jul 19, 2004	26.69	27.01	26.56	26.92	1,411,441	+0.36(+1.37%)
Jul 16, 2004	26.59	26.89	26.44	26.56	1,797,731	-0.03(-0.13%)
Jul 15, 2004	26.75	26.96	26.57	26.59	1,429,270	-0.11(-0.43%)
Jul 14, 2004	27.09	27.28	26.65	26.71	2,472,103	-0.50(-1.84%)
Jul 13, 2004	27.58	27.63	26.93	27.21	3,957,534	-0.45(-1.64%)
Jul 12, 2004	28.03	28.09	27.43	27.66	2,004,395	+0.08(+0.29%)
Jul 09, 2004	27.77	27.90	27.52	27.58	1,425,259	-0.21(-0.75%)
Jul 08, 2004	27.70	28.13	27.68	27.79	1,568,334	-0.15(-0.53%)
Jul 07, 2004	27.82	28.15	27.78	27.94	1,411,441	+0.13(+0.46%)
Jul 06, 2004	28.15	28.15	27.78	27.81	1,039,563	-0.46(-1.62%)
Jul 02, 2004	27.82	28.40	27.82	28.27	1,034,809	+0.26(+0.91%)
Jul 01, 2004	28.44	28.75	27.93	28.01	1,291,989	-0.44(-1.56%)
Jun 30, 2004	28.46	28.57	28.12	28.46	1,483,053	+0.15(+0.55%)
Jun 29, 2004	28.61	28.63	28.19	28.30	1,184,868	-0.17(-0.61%)
Jun 28, 2004	28.84	28.96	28.40	28.48	1,407,430	-0.19(-0.66%)
Jun 25, 2004	28.48	28.95	28.47	28.67	2,885,135	+0.26(+0.90%)
Jun 24, 2004	28.19	28.46	28.09	28.41	1,756,873	+0.26(+0.93%)
Jun 23, 2004	27.78	28.15	27.54	28.15	1,618,700	+0.34(+1.21%)
Jun 22, 2004	27.56	27.95	27.44	27.81	1,607,706	+0.29(+1.05%)
Jun 21, 2004	27.80	27.89	27.52	27.52	2,268,409	-0.26(-0.92%)
Jun 18, 2004	28.01	28.09	27.60	27.78	2,007,367	+0.03(+0.12%)
Jun 17, 2004	28.74	28.79	27.49	27.74	5,465,102	-0.77(-2.71%)
Jun 16, 2004	28.62	28.72	28.38	28.52	689,972	-0.01(-0.02%)
Jun 15, 2004	28.68	29.08	28.50	28.52	2,484,880	+0.07(+0.26%)
Jun 14, 2004	28.81	28.81	28.34	28.45	1,156,045	-0.40(-1.38%)
Jun 10, 2004	29.49	29.62	28.82	28.85	1,636,529	-0.22(-0.74%)
Jun 09, 2004	29.61	29.61	29.00	29.06	950,866	-0.55(-1.86%)
Jun 08, 2004	29.36	29.62	29.23	29.62	949,825	+0.09(+0.32%)
Jun 07, 2004	29.27	29.59	29.20	29.52	1,166,445	+0.40(+1.39%)
Jun 04, 2004	29.12	29.30	28.90	29.12	951,014	+0.31(+1.07%)
Jun 03, 2004	28.95	29.06	28.75	28.81	1,257,371	-0.30(-1.02%)
Jun 02, 2004	28.92	29.12	28.65	29.10	1,453,190	+0.11(+0.37%)
Jun 01, 2004	28.94	29.01	28.57	29.00	1,101,370	+0.09(+0.30%)
May 28, 2004	29.15	29.17	28.82	28.91	996,032	-0.20(-0.67%)
May 27, 2004	29.31	29.35	28.88	29.10	1,136,582	+0.09(+0.33%)
May 26, 2004	28.71	29.25	28.67	29.01	1,309,669	+0.10(+0.35%)
May 25, 2004	28.16	28.91	28.05	28.91	1,840,965	+0.67(+2.36%)
May 24, 2004	27.97	28.32	27.91	28.24	1,651,238	+0.34(+1.21%)
May 21, 2004	27.81	28.14	27.68	27.91	1,378,755	+0.24(+0.88%)
May 20, 2004	27.54	27.80	27.48	27.66	1,160,056	+0.03(+0.12%)
May 19, 2004	27.52	28.21	27.49	27.63	2,054,910	+0.13(+0.47%)
May 18, 2004	27.24	27.90	27.16	27.50	1,899,949	+0.44(+1.62%)
May 17, 2004	27.21	27.28	26.71	27.06	1,578,586	-0.23(-0.84%)
May 14, 2004	27.43	27.78	27.25	27.29	1,502,071	-0.18(-0.66%)
May 13, 2004	27.49	28.25	27.19	27.47	1,777,673	-0.01(-0.05%)
May 12, 2004	27.23	27.49	26.69	27.49	2,220,717	+0.27(+0.99%)
May 11, 2004	27.22	27.56	26.88	27.22	2,193,083	+0.06(+0.22%)
May 10, 2004	27.33	27.41	26.77	27.16	2,423,222	-0.33(-1.20%)
May 07, 2004	28.57	28.70	27.37	27.49	2,828,974	-1.29(-4.49%)
May 06, 2004	29.04	29.04	28.48	28.78	1,074,775	-0.36(-1.22%)
May 05, 2004	28.87	29.41	28.77	29.14	1,653,912	+0.29(+1.00%)
May 04, 2004	28.44	28.95	28.37	28.85	2,040,201	+0.36(+1.28%)

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.