Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.68	24.94	24.60	24.90	11,856,514	+0.13(+0.51%)
Jul 29, 2004	24.85	25.01	24.55	24.78	12,825,271	+0.05(+0.19%)
Jul 28, 2004	24.68	24.92	24.26	24.73	12,794,692	+0.11(+0.43%)
Jul 27, 2004	24.44	24.78	24.34	24.62	12,727,690	+0.29(+1.21%)
Jul 26, 2004	24.31	24.44	24.12	24.33	12,124,822	-0.04(-0.16%)
Jul 23, 2004	24.42	24.64	24.26	24.37	15,378,243	-0.17(-0.68%)
Jul 22, 2004	24.37	24.68	24.10	24.54	19,289,544	-0.03(-0.11%)
Jul 21, 2004	24.85	25.22	24.48	24.56	27,198,932	+0.28(+1.15%)
Jul 20, 2004	23.97	24.43	23.68	24.28	17,339,290	+0.27(+1.11%)
Jul 19, 2004	23.98	24.17	23.82	24.02	13,658,224	+0.09(+0.36%)
Jul 16, 2004	24.18	24.22	23.86	23.93	15,258,179	-0.09(-0.36%)
Jul 15, 2004	24.38	24.44	23.96	24.02	18,199,824	-0.30(-1.23%)
Jul 14, 2004	24.60	24.87	24.21	24.32	16,346,101	-0.46(-1.86%)
Jul 13, 2004	24.48	24.86	24.48	24.78	14,439,615	+0.16(+0.65%)
Jul 12, 2004	24.68	24.78	24.50	24.62	14,160,815	+0.05(+0.19%)
Jul 09, 2004	24.71	24.72	24.44	24.57	10,791,676	+0.05(+0.22%)
Jul 08, 2004	24.63	24.84	24.46	24.52	14,418,330	-0.07(-0.30%)
Jul 07, 2004	24.86	24.93	24.45	24.59	20,451,062	-0.26(-1.05%)
Jul 06, 2004	25.35	25.36	24.83	24.85	22,616,262	-0.55(-2.18%)
Jul 02, 2004	25.47	25.68	25.32	25.40	12,550,817	-0.06(-0.24%)
Jul 01, 2004	25.74	25.78	25.15	25.46	23,041,208	-0.40(-1.55%)
Jun 30, 2004	25.61	25.92	25.48	25.87	24,924,760	+0.32(+1.25%)
Jun 29, 2004	25.32	25.61	25.22	25.54	14,664,004	+0.23(+0.90%)
Jun 28, 2004	25.41	25.74	25.25	25.32	17,669,804	-0.03(-0.11%)
Jun 25, 2004	25.20	25.69	25.20	25.34	18,735,240	+0.15(+0.58%)
Jun 24, 2004	25.10	25.30	25.07	25.20	15,127,173	+0.10(+0.40%)
Jun 23, 2004	24.75	25.10	24.73	25.10	13,945,419	+0.44(+1.79%)
Jun 22, 2004	24.68	24.70	24.48	24.66	14,431,971	-0.03(-0.11%)
Jun 21, 2004	24.82	24.94	24.62	24.68	8,261,637	-0.15(-0.62%)
Jun 18, 2004	24.96	25.12	24.77	24.84	19,416,054	-0.06(-0.24%)
Jun 17, 2004	24.87	25.08	24.77	24.90	8,614,634	+0.00(+0.00%)
Jun 16, 2004	24.87	25.00	24.74	24.90	8,836,475	+0.05(+0.19%)
Jun 15, 2004	25.08	25.12	24.81	24.85	12,240,689	-0.21(-0.85%)
Jun 14, 2004	25.17	25.17	24.70	25.06	9,469,622	-0.15(-0.61%)
Jun 10, 2004	25.16	25.22	25.00	25.22	7,792,323	+0.08(+0.32%)
Jun 09, 2004	25.34	25.38	25.08	25.14	9,073,006	-0.25(-1.00%)
Jun 08, 2004	25.38	25.48	25.20	25.39	10,556,644	-0.05(-0.21%)
Jun 07, 2004	25.04	25.45	25.03	25.44	11,044,695	+0.57(+2.31%)
Jun 04, 2004	24.88	25.01	24.78	24.87	8,741,893	+0.21(+0.87%)
Jun 03, 2004	24.78	24.82	24.58	24.66	10,913,239	-0.23(-0.91%)
Jun 02, 2004	24.72	24.94	24.52	24.88	9,394,676	+0.30(+1.22%)
Jun 01, 2004	24.58	24.72	24.35	24.58	8,422,921	+0.01(+0.03%)
May 28, 2004	24.60	24.66	24.46	24.58	6,461,875	-0.07(-0.30%)
May 27, 2004	24.68	24.75	24.36	24.65	12,235,742	+0.08(+0.33%)
May 26, 2004	24.58	24.70	24.35	24.57	10,048,808	-0.01(-0.03%)
May 25, 2004	24.08	24.62	23.88	24.58	12,346,064	+0.51(+2.11%)
May 24, 2004	24.20	24.33	23.95	24.07	9,112,878	+0.00(+0.00%)
May 21, 2004	23.94	24.18	23.93	24.07	10,667,115	+0.11(+0.47%)
May 20, 2004	23.85	24.22	23.85	23.96	11,069,127	+0.11(+0.48%)
May 19, 2004	24.02	24.22	23.82	23.84	16,406,807	+0.11(+0.48%)
May 18, 2004	23.80	24.00	23.68	23.73	13,228,932	+0.17(+0.74%)
May 17, 2004	23.39	23.66	23.18	23.56	15,456,487	-0.23(-0.98%)
May 14, 2004	23.84	24.18	23.57	23.79	13,867,175	-0.06(-0.25%)
May 13, 2004	23.72	24.28	23.67	23.85	17,831,388	-0.01(-0.06%)
May 12, 2004	23.55	23.87	23.19	23.86	25,303,690	+0.39(+1.65%)
May 11, 2004	23.95	23.95	23.30	23.48	24,902,726	-0.15(-0.62%)
May 10, 2004	23.98	24.02	23.10	23.62	32,217,940	-0.71(-2.93%)
May 07, 2004	25.01	25.16	24.33	24.34	17,982,780	-0.75(-2.98%)
May 06, 2004	25.22	25.38	24.90	25.08	11,568,120	-0.30(-1.18%)
May 05, 2004	25.56	25.65	25.28	25.38	13,443,128	-0.17(-0.68%)
May 04, 2004	25.30	25.85	25.22	25.56	14,599,850	+0.30(+1.19%)

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.