Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.90	33.45	32.90	33.29	3,021,911	+0.31(+0.93%)
Jul 29, 2004	32.14	33.05	31.95	32.98	3,368,271	+1.00(+3.14%)
Jul 28, 2004	31.55	32.20	30.68	31.98	5,638,801	+2.24(+7.54%)
Jul 27, 2004	29.29	30.18	28.76	29.74	5,678,100	+0.13(+0.44%)
Jul 26, 2004	29.81	30.12	29.15	29.61	3,261,487	+0.03(+0.12%)
Jul 23, 2004	29.54	29.90	29.02	29.57	2,936,324	-0.56(-1.85%)
Jul 22, 2004	30.43	30.54	29.06	30.13	5,027,200	-0.30(-0.98%)
Jul 21, 2004	32.12	32.28	30.33	30.43	3,701,340	-1.72(-5.35%)
Jul 20, 2004	32.48	32.52	31.79	32.14	2,575,184	-0.33(-1.02%)
Jul 19, 2004	32.42	32.95	31.76	32.48	2,507,585	+0.18(+0.57%)
Jul 16, 2004	32.78	33.02	32.21	32.29	3,290,589	-0.35(-1.07%)
Jul 15, 2004	32.06	32.83	31.64	32.64	4,472,772	+0.58(+1.82%)
Jul 14, 2004	30.97	32.17	30.81	32.06	5,495,238	+1.34(+4.38%)
Jul 13, 2004	30.50	30.93	30.32	30.71	2,700,987	+0.21(+0.69%)
Jul 12, 2004	30.02	30.62	29.41	30.50	2,852,226	+0.50(+1.66%)
Jul 09, 2004	29.50	30.13	29.27	30.01	2,408,477	+0.71(+2.41%)
Jul 08, 2004	30.31	30.31	29.30	29.30	2,479,514	-1.01(-3.34%)
Jul 07, 2004	29.24	30.46	29.24	30.31	2,492,919	+0.96(+3.27%)
Jul 06, 2004	29.40	29.87	28.99	29.35	2,501,970	-0.08(-0.27%)
Jul 02, 2004	30.16	30.16	29.37	29.43	2,614,025	-0.70(-2.32%)
Jul 01, 2004	30.77	30.77	30.02	30.13	3,278,100	-0.52(-1.71%)
Jun 30, 2004	30.55	30.98	30.21	30.65	2,887,744	+0.10(+0.34%)
Jun 29, 2004	29.19	30.67	28.83	30.55	4,071,646	+1.35(+4.63%)
Jun 28, 2004	30.30	30.55	29.19	29.19	3,814,311	-0.70(-2.34%)
Jun 25, 2004	29.54	30.18	29.52	29.89	2,012,965	+0.25(+0.85%)
Jun 24, 2004	30.15	30.33	29.54	29.64	3,004,839	-0.51(-1.68%)
Jun 23, 2004	28.97	30.45	28.92	30.15	4,317,294	+1.18(+4.07%)
Jun 22, 2004	28.21	29.02	27.94	28.97	3,444,005	+0.76(+2.69%)
Jun 21, 2004	27.83	28.51	27.82	28.21	4,222,426	+0.38(+1.38%)
Jun 18, 2004	26.71	27.91	26.56	27.82	4,170,066	+1.12(+4.18%)
Jun 17, 2004	26.60	27.06	26.23	26.71	1,805,470	+0.10(+0.39%)
Jun 16, 2004	26.24	26.79	26.01	26.60	2,298,715	+0.12(+0.46%)
Jun 15, 2004	25.75	26.49	25.55	26.48	3,479,065	+1.26(+4.98%)
Jun 14, 2004	25.82	25.82	24.88	25.22	2,543,561	-0.69(-2.66%)
Jun 10, 2004	25.79	25.96	25.64	25.91	2,437,809	+0.62(+2.45%)
Jun 09, 2004	25.75	26.06	25.28	25.29	3,084,813	-0.96(-3.66%)
Jun 08, 2004	26.52	26.66	26.01	26.25	1,660,991	-0.08(-0.30%)
Jun 07, 2004	25.89	26.40	25.85	26.33	3,224,136	+0.65(+2.51%)
Jun 04, 2004	25.90	25.90	25.34	25.69	2,467,598	+0.20(+0.79%)
Jun 03, 2004	26.18	26.42	25.36	25.49	2,730,433	-0.52(-2.01%)
Jun 02, 2004	26.79	26.83	25.87	26.01	2,914,211	-0.78(-2.90%)
Jun 01, 2004	26.51	26.84	26.30	26.79	3,411,580	+0.29(+1.09%)
May 28, 2004	26.71	26.73	26.06	26.50	4,285,328	-0.28(-1.04%)
May 27, 2004	26.78	26.88	26.38	26.78	3,878,473	+0.64(+2.44%)
May 26, 2004	26.18	26.66	25.96	26.14	2,071,398	-0.34(-1.29%)
May 25, 2004	25.42	26.56	25.01	26.48	3,432,776	+1.06(+4.15%)
May 24, 2004	25.05	25.68	25.03	25.42	2,491,430	+0.72(+2.93%)
May 21, 2004	24.72	25.54	24.60	24.70	3,852,579	+0.43(+1.76%)
May 20, 2004	24.57	25.14	24.13	24.27	2,979,748	-0.30(-1.21%)
May 19, 2004	25.09	26.18	24.44	24.57	7,235,974	-0.04(-0.18%)
May 18, 2004	22.72	24.85	22.52	24.61	5,889,720	+2.11(+9.39%)
May 17, 2004	22.72	22.87	22.39	22.50	3,203,971	-0.66(-2.86%)
May 14, 2004	23.57	23.72	23.04	23.16	2,863,683	-0.40(-1.70%)
May 13, 2004	23.39	23.87	23.01	23.57	3,804,343	+0.16(+0.67%)
May 12, 2004	23.65	23.83	22.22	23.41	6,296,231	-0.16(-0.67%)
May 11, 2004	23.39	23.75	23.08	23.57	3,755,763	+0.60(+2.62%)
May 10, 2004	22.69	23.61	22.01	22.96	6,867,616	+0.17(+0.77%)
May 07, 2004	24.18	25.05	22.73	22.79	6,072,352	-1.87(-7.58%)
May 06, 2004	25.47	25.47	24.28	24.66	3,165,244	-0.93(-3.65%)
May 05, 2004	25.97	26.13	25.30	25.59	2,902,868	+0.04(+0.17%)
May 04, 2004	24.87	26.14	24.68	25.55	6,700,680	+1.25(+5.14%)

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.