Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.06	30.12	29.22	29.32	7,258,626	-0.49(-1.65%)
Jul 29, 2004	29.82	30.14	29.66	29.81	3,707,016	+0.20(+0.68%)
Jul 28, 2004	29.69	29.85	29.16	29.61	3,970,242	-0.16(-0.54%)
Jul 27, 2004	28.98	29.85	28.95	29.77	7,029,307	+1.01(+3.51%)
Jul 26, 2004	29.53	29.57	28.57	28.76	5,687,007	-0.71(-2.42%)
Jul 23, 2004	29.00	29.74	28.95	29.47	10,134,921	+0.48(+1.65%)
Jul 22, 2004	28.78	29.08	28.44	29.00	4,890,490	+0.08(+0.28%)
Jul 21, 2004	29.39	29.55	28.91	28.91	4,795,163	-0.34(-1.17%)
Jul 20, 2004	28.95	29.31	28.85	29.26	5,111,331	+0.52(+1.80%)
Jul 19, 2004	28.68	28.91	28.56	28.74	6,190,407	+0.23(+0.80%)
Jul 16, 2004	28.83	29.00	28.14	28.51	6,791,661	-0.13(-0.47%)
Jul 15, 2004	28.91	28.93	28.58	28.65	5,487,134	-0.01(-0.02%)
Jul 14, 2004	29.25	29.34	28.50	28.65	7,622,977	-0.69(-2.36%)
Jul 13, 2004	28.51	29.50	28.41	29.34	10,863,029	+0.87(+3.05%)
Jul 12, 2004	27.65	28.54	27.52	28.48	6,937,848	+0.73(+2.62%)
Jul 09, 2004	27.57	27.77	27.47	27.75	6,900,669	+0.32(+1.15%)
Jul 08, 2004	27.89	27.91	27.23	27.43	9,748,114	-0.46(-1.66%)
Jul 07, 2004	27.40	28.15	27.37	27.90	10,301,630	+0.17(+0.61%)
Jul 06, 2004	27.70	27.99	27.52	27.73	6,924,761	-0.34(-1.22%)
Jul 02, 2004	28.34	28.52	27.85	28.07	6,862,747	-0.34(-1.18%)
Jul 01, 2004	28.78	29.08	28.20	28.41	7,682,761	-0.15(-0.52%)
Jun 30, 2004	28.63	28.72	28.25	28.56	7,925,315	+0.12(+0.43%)
Jun 29, 2004	28.75	28.75	27.69	28.44	23,915,736	-1.18(-3.97%)
Jun 28, 2004	29.89	30.08	29.57	29.61	7,480,657	-0.28(-0.92%)
Jun 25, 2004	30.57	30.80	29.78	29.89	6,069,799	-0.67(-2.20%)
Jun 24, 2004	30.66	30.82	30.40	30.56	3,730,216	-0.25(-0.81%)
Jun 23, 2004	30.26	30.82	30.19	30.81	5,571,306	+0.44(+1.46%)
Jun 22, 2004	30.73	30.87	30.06	30.37	11,098,148	-0.85(-2.74%)
Jun 21, 2004	30.92	31.53	30.76	31.22	4,763,784	+0.30(+0.96%)
Jun 18, 2004	31.06	31.25	30.83	30.92	3,583,137	-0.13(-0.43%)
Jun 17, 2004	30.76	31.20	30.55	31.06	3,056,240	+0.13(+0.41%)
Jun 16, 2004	31.07	31.10	30.89	30.93	3,195,139	-0.14(-0.45%)
Jun 15, 2004	30.86	31.26	30.85	31.07	4,641,243	+0.31(+1.01%)
Jun 14, 2004	30.85	30.86	30.46	30.76	4,578,783	+0.00(+0.00%)
Jun 10, 2004	31.75	31.87	30.48	30.76	15,206,546	+0.08(+0.26%)
Jun 09, 2004	30.90	31.25	30.68	30.68	4,799,030	-0.38(-1.23%)
Jun 08, 2004	30.52	31.26	30.47	31.07	4,310,501	+0.22(+0.70%)
Jun 07, 2004	30.49	30.85	30.31	30.85	3,321,101	+0.45(+1.48%)
Jun 04, 2004	30.66	30.76	30.23	30.40	3,998,349	-0.10(-0.33%)
Jun 03, 2004	30.26	30.92	30.04	30.50	6,365,890	-0.01(-0.04%)
Jun 02, 2004	29.90	30.67	29.79	30.51	5,581,568	+0.75(+2.53%)
Jun 01, 2004	29.96	30.19	29.51	29.76	3,588,490	-0.30(-0.98%)
May 28, 2004	29.99	30.22	29.84	30.06	3,471,898	+0.20(+0.65%)
May 27, 2004	29.59	30.30	29.55	29.86	5,388,833	+0.51(+1.74%)
May 26, 2004	29.62	29.85	29.35	29.35	5,087,388	-0.32(-1.09%)
May 25, 2004	29.32	29.75	29.15	29.67	4,840,670	+0.25(+0.85%)
May 24, 2004	30.06	30.06	29.00	29.43	5,753,333	+0.37(+1.27%)
May 21, 2004	29.11	29.38	28.89	29.06	3,883,541	+0.12(+0.42%)
May 20, 2004	28.98	29.10	28.56	28.93	4,429,919	-0.17(-0.58%)
May 19, 2004	29.57	29.75	29.04	29.10	5,713,032	-0.05(-0.18%)
May 18, 2004	28.61	29.36	28.51	29.16	6,825,717	+0.77(+2.72%)
May 17, 2004	28.58	28.59	28.05	28.38	6,363,957	-0.53(-1.84%)
May 14, 2004	29.04	29.24	28.78	28.91	5,603,875	-0.11(-0.39%)
May 13, 2004	29.59	29.75	28.98	29.03	9,906,198	-0.79(-2.66%)
May 12, 2004	29.79	29.84	29.15	29.82	7,961,452	+0.04(+0.14%)
May 11, 2004	29.59	29.88	29.53	29.78	6,008,826	+0.50(+1.70%)
May 10, 2004	29.09	29.59	28.92	29.28	7,151,402	+0.19(+0.67%)
May 07, 2004	29.46	29.84	28.93	29.09	9,654,126	-0.60(-2.02%)
May 06, 2004	29.90	29.90	29.42	29.69	6,773,666	-0.38(-1.25%)
May 05, 2004	29.82	30.12	29.73	30.06	4,672,176	+0.41(+1.38%)
May 04, 2004	29.65	29.84	29.43	29.65	5,076,978	+0.02(+0.07%)

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.