Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.11	26.32	26.03	26.30	1,774,455	+0.19(+0.73%)
Jul 29, 2004	26.36	26.47	26.05	26.11	3,430,953	-0.25(-0.94%)
Jul 28, 2004	26.36	26.58	26.15	26.36	2,984,203	-0.18(-0.67%)
Jul 27, 2004	26.17	26.75	26.17	26.54	5,401,161	+0.51(+1.96%)
Jul 26, 2004	25.76	26.11	25.57	26.03	6,706,882	+0.72(+2.86%)
Jul 23, 2004	25.19	25.79	24.26	25.30	10,429,843	-0.63(-2.43%)
Jul 22, 2004	26.25	26.25	25.66	25.93	4,254,691	-0.32(-1.22%)
Jul 21, 2004	26.79	26.96	26.25	26.25	3,029,019	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.05	26.77	5,014,871	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.80	26.96	3,033,810	-0.21(-0.78%)
Jul 16, 2004	27.64	27.67	27.18	27.18	3,604,720	-0.38(-1.37%)
Jul 15, 2004	27.64	27.75	27.41	27.55	5,914,148	-0.09(-0.31%)
Jul 14, 2004	27.75	27.84	27.51	27.64	2,243,331	-0.11(-0.41%)
Jul 13, 2004	27.67	27.76	27.59	27.75	1,514,016	+0.21(+0.75%)
Jul 12, 2004	27.55	27.67	27.35	27.55	2,205,562	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,042	+0.03(+0.10%)
Jul 08, 2004	27.81	27.81	27.36	27.45	2,758,009	-0.36(-1.30%)
Jul 07, 2004	27.74	27.84	27.63	27.81	4,619,138	-0.11(-0.38%)
Jul 06, 2004	27.69	27.96	27.54	27.91	4,947,224	-0.19(-0.68%)
Jul 02, 2004	28.04	28.18	27.74	28.11	4,178,025	-0.06(-0.23%)
Jul 01, 2004	28.88	28.88	28.08	28.17	4,465,664	-0.60(-2.07%)
Jun 30, 2004	28.63	28.81	28.45	28.77	2,807,758	+0.06(+0.22%)
Jun 29, 2004	28.99	29.01	28.64	28.70	2,324,648	-0.25(-0.86%)
Jun 28, 2004	29.51	29.62	28.93	28.95	4,259,060	-0.56(-1.90%)
Jun 25, 2004	28.91	29.51	28.91	29.51	8,438,354	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.78	29.02	3,692,660	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.59	29.06	4,978,510	+0.04(+0.12%)
Jun 22, 2004	28.84	29.09	28.56	29.02	2,831,293	+0.02(+0.07%)
Jun 21, 2004	29.27	29.38	28.87	29.00	1,903,407	-0.28(-0.97%)
Jun 18, 2004	28.88	29.47	28.86	29.28	2,897,108	+0.12(+0.41%)
Jun 17, 2004	29.11	29.26	28.78	29.16	2,839,185	-0.04(-0.12%)
Jun 16, 2004	29.36	29.45	29.16	29.20	2,192,878	-0.09(-0.29%)
Jun 15, 2004	29.09	29.37	29.08	29.28	2,705,724	+0.34(+1.18%)
Jun 14, 2004	29.24	29.38	28.74	28.94	2,272,786	-0.36(-1.23%)
Jun 10, 2004	28.88	29.36	28.87	29.31	3,965,643	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,299	-0.28(-0.96%)
Jun 08, 2004	28.93	29.09	28.85	28.95	3,039,870	-0.31(-1.07%)
Jun 07, 2004	28.77	29.27	28.77	29.26	3,458,857	+0.55(+1.93%)
Jun 04, 2004	28.91	29.01	28.60	28.71	2,320,420	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.48	28.89	3,008,020	+0.11(+0.39%)
Jun 02, 2004	28.38	28.82	28.38	28.77	3,068,620	+0.41(+1.45%)
Jun 01, 2004	28.17	28.38	27.98	28.36	2,854,829	+0.21(+0.73%)
May 28, 2004	28.17	28.28	27.99	28.16	3,411,222	-0.03(-0.10%)
May 27, 2004	28.18	28.42	28.07	28.18	2,723,341	-0.01(-0.03%)
May 26, 2004	28.21	28.36	28.03	28.19	4,599,689	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.30	2,258,411	+0.26(+0.91%)
May 24, 2004	28.34	28.34	27.93	28.04	1,740,914	-0.17(-0.60%)
May 21, 2004	27.98	28.36	27.92	28.21	2,499,684	+0.41(+1.48%)
May 20, 2004	28.05	28.05	27.66	27.80	2,257,142	-0.25(-0.89%)
May 19, 2004	28.35	28.49	27.78	28.05	3,910,962	-0.26(-0.93%)
May 18, 2004	28.24	28.41	28.18	28.31	2,462,055	+0.06(+0.23%)
May 17, 2004	28.21	28.83	27.86	28.25	2,026,862	-0.30(-1.04%)
May 14, 2004	28.49	28.72	28.26	28.55	2,586,356	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.49	3,656,300	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.30	28.95	5,458,520	+0.38(+1.32%)
May 11, 2004	28.24	28.70	28.24	28.57	3,219,698	+0.33(+1.18%)
May 10, 2004	28.21	28.38	27.81	28.24	4,481,730	-0.31(-1.07%)
May 07, 2004	28.38	28.72	28.37	28.55	3,750,019	-0.10(-0.35%)
May 06, 2004	28.95	29.14	28.62	28.65	3,318,067	-0.43(-1.49%)
May 05, 2004	29.38	29.38	28.93	29.08	4,985,557	-0.01(-0.05%)
May 04, 2004	29.33	29.62	28.84	29.09	4,379,697	-0.15(-0.51%)

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.