Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.10	26.31	26.03	26.30	1,774,833	+0.19(+0.73%)
Jul 29, 2004	26.35	26.46	26.04	26.11	3,431,683	-0.25(-0.94%)
Jul 28, 2004	26.35	26.57	26.14	26.35	2,984,838	-0.18(-0.67%)
Jul 27, 2004	26.16	26.75	26.16	26.53	5,402,310	+0.51(+1.96%)
Jul 26, 2004	25.75	26.11	25.57	26.02	6,708,309	+0.72(+2.86%)
Jul 23, 2004	25.18	25.79	24.25	25.30	10,432,063	-0.63(-2.44%)
Jul 22, 2004	26.25	26.25	25.65	25.93	4,255,597	-0.32(-1.22%)
Jul 21, 2004	26.78	26.95	26.25	26.25	3,029,663	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.04	26.77	5,015,938	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.79	26.96	3,034,456	-0.21(-0.78%)
Jul 16, 2004	27.63	27.67	27.17	27.17	3,605,487	-0.38(-1.36%)
Jul 15, 2004	27.63	27.75	27.40	27.55	5,915,407	-0.09(-0.31%)
Jul 14, 2004	27.75	27.83	27.50	27.63	2,243,809	-0.11(-0.41%)
Jul 13, 2004	27.66	27.75	27.58	27.75	1,514,338	+0.21(+0.75%)
Jul 12, 2004	27.54	27.67	27.35	27.54	2,206,031	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,566	+0.03(+0.10%)
Jul 08, 2004	27.80	27.80	27.36	27.44	2,758,596	-0.36(-1.30%)
Jul 07, 2004	27.74	27.83	27.62	27.80	4,620,121	-0.11(-0.38%)
Jul 06, 2004	27.68	27.96	27.53	27.91	4,948,277	-0.19(-0.68%)
Jul 02, 2004	28.04	28.17	27.74	28.10	4,178,914	-0.06(-0.23%)
Jul 01, 2004	28.87	28.87	28.08	28.16	4,466,615	-0.60(-2.07%)
Jun 30, 2004	28.62	28.80	28.44	28.76	2,808,355	+0.06(+0.22%)
Jun 29, 2004	28.98	29.00	28.63	28.70	2,325,143	-0.25(-0.86%)
Jun 28, 2004	29.50	29.62	28.92	28.94	4,259,967	-0.56(-1.90%)
Jun 25, 2004	28.91	29.50	28.91	29.50	8,440,150	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.77	29.02	3,693,446	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.58	29.05	4,979,570	+0.04(+0.12%)
Jun 22, 2004	28.84	29.08	28.55	29.02	2,831,896	+0.02(+0.07%)
Jun 21, 2004	29.26	29.37	28.87	28.99	1,903,812	-0.28(-0.97%)
Jun 18, 2004	28.87	29.46	28.85	29.28	2,897,724	+0.12(+0.41%)
Jun 17, 2004	29.10	29.25	28.77	29.16	2,839,790	-0.04(-0.12%)
Jun 16, 2004	29.36	29.44	29.16	29.19	2,193,345	-0.09(-0.29%)
Jun 15, 2004	29.08	29.36	29.07	29.28	2,706,300	+0.34(+1.18%)
Jun 14, 2004	29.24	29.37	28.74	28.94	2,273,269	-0.36(-1.23%)
Jun 10, 2004	28.87	29.36	28.86	29.30	3,966,487	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,706	-0.28(-0.96%)
Jun 08, 2004	28.92	29.08	28.84	28.94	3,040,517	-0.31(-1.07%)
Jun 07, 2004	28.77	29.26	28.76	29.26	3,459,593	+0.55(+1.93%)
Jun 04, 2004	28.91	29.00	28.59	28.70	2,320,914	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.47	28.88	3,008,660	+0.11(+0.39%)
Jun 02, 2004	28.38	28.81	28.38	28.77	3,069,273	+0.41(+1.45%)
Jun 01, 2004	28.16	28.38	27.97	28.36	2,855,436	+0.21(+0.73%)
May 28, 2004	28.16	28.27	27.99	28.15	3,411,948	-0.03(-0.10%)
May 27, 2004	28.18	28.41	28.06	28.18	2,723,920	-0.01(-0.03%)
May 26, 2004	28.20	28.36	28.02	28.19	4,600,668	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.29	2,258,891	+0.26(+0.91%)
May 24, 2004	28.33	28.33	27.92	28.04	1,741,284	-0.17(-0.60%)
May 21, 2004	27.97	28.36	27.92	28.21	2,500,216	+0.41(+1.48%)
May 20, 2004	28.04	28.04	27.65	27.80	2,257,623	-0.25(-0.89%)
May 19, 2004	28.35	28.48	27.77	28.04	3,911,794	-0.26(-0.93%)
May 18, 2004	28.23	28.41	28.17	28.31	2,462,579	+0.06(+0.23%)
May 17, 2004	28.20	28.82	27.85	28.24	2,027,293	-0.30(-1.04%)
May 14, 2004	28.48	28.72	28.25	28.54	2,586,907	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.48	3,657,079	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.29	28.94	5,459,681	+0.38(+1.32%)
May 11, 2004	28.23	28.70	28.23	28.57	3,220,383	+0.33(+1.18%)
May 10, 2004	28.20	28.38	27.80	28.23	4,482,684	-0.30(-1.07%)
May 07, 2004	28.38	28.72	28.36	28.54	3,750,817	-0.10(-0.35%)
May 06, 2004	28.94	29.14	28.62	28.64	3,318,773	-0.43(-1.49%)
May 05, 2004	29.37	29.37	28.92	29.07	4,986,618	-0.01(-0.05%)
May 04, 2004	29.32	29.62	28.83	29.09	4,380,629	-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.