Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.45	26.82	26.43	26.72	1,704,318	+0.19(+0.71%)
Jul 29, 2004	25.90	26.74	25.83	26.54	2,103,970	+0.64(+2.49%)
Jul 28, 2004	25.80	26.12	25.29	25.89	1,777,320	-0.14(-0.53%)
Jul 27, 2004	25.07	26.25	25.07	26.03	1,706,388	+1.25(+5.03%)
Jul 26, 2004	24.85	25.24	24.67	24.78	998,716	+0.03(+0.12%)
Jul 23, 2004	25.00	25.20	24.60	24.75	1,428,591	-0.56(-2.20%)
Jul 22, 2004	24.78	25.63	24.24	25.31	2,134,606	+0.51(+2.04%)
Jul 21, 2004	25.64	25.71	24.80	24.80	1,890,896	-0.76(-2.98%)
Jul 20, 2004	24.77	25.64	24.71	25.56	2,267,916	+1.18(+4.84%)
Jul 19, 2004	25.00	25.00	24.23	24.38	3,384,072	-0.69(-2.75%)
Jul 16, 2004	25.52	25.54	24.55	25.07	4,001,766	-0.45(-1.76%)
Jul 15, 2004	26.27	26.38	25.46	25.52	2,581,869	-0.75(-2.84%)
Jul 14, 2004	26.83	26.85	26.22	26.27	1,517,464	-0.57(-2.11%)
Jul 13, 2004	26.67	26.90	26.56	26.83	1,286,311	+0.16(+0.60%)
Jul 12, 2004	26.39	26.78	26.37	26.67	1,047,431	+0.14(+0.52%)
Jul 09, 2004	26.80	26.80	26.04	26.54	2,326,842	-0.28(-1.03%)
Jul 08, 2004	26.45	26.96	26.20	26.81	3,326,525	-0.43(-1.57%)
Jul 07, 2004	27.35	27.54	27.22	27.24	2,257,566	-0.04(-0.16%)
Jul 06, 2004	27.17	27.87	26.96	27.28	1,883,168	+0.05(+0.19%)
Jul 02, 2004	27.62	27.62	26.87	27.23	1,585,222	-0.38(-1.36%)
Jul 01, 2004	28.04	28.04	27.14	27.61	2,348,509	-0.47(-1.68%)
Jun 30, 2004	27.64	28.17	27.46	28.08	1,766,280	+0.35(+1.25%)
Jun 29, 2004	28.12	28.12	27.27	27.73	2,568,207	-0.51(-1.80%)
Jun 28, 2004	28.38	28.59	28.11	28.24	1,536,508	-0.11(-0.38%)
Jun 25, 2004	28.31	28.47	28.14	28.35	1,380,980	+0.20(+0.69%)
Jun 24, 2004	27.64	28.51	27.59	28.15	2,962,615	+0.63(+2.29%)
Jun 23, 2004	27.79	27.84	27.39	27.52	2,387,563	-0.20(-0.71%)
Jun 22, 2004	27.64	27.75	27.36	27.72	1,651,601	+0.08(+0.29%)
Jun 21, 2004	27.44	27.80	27.06	27.64	1,761,312	+0.34(+1.25%)
Jun 18, 2004	27.03	27.54	27.03	27.30	1,674,923	+0.18(+0.67%)
Jun 17, 2004	26.91	27.23	26.75	27.12	1,177,152	+0.22(+0.81%)
Jun 16, 2004	26.88	27.17	26.74	26.90	1,122,227	+0.01(+0.05%)
Jun 15, 2004	26.83	27.07	26.78	26.88	1,221,175	+0.09(+0.35%)
Jun 14, 2004	27.01	27.15	26.68	26.79	1,693,002	-0.25(-0.91%)
Jun 10, 2004	26.65	27.13	26.60	27.04	2,524,736	+0.45(+1.69%)
Jun 09, 2004	26.96	27.10	26.37	26.59	1,733,298	-0.50(-1.85%)
Jun 08, 2004	26.91	27.23	26.80	27.09	1,371,044	+0.18(+0.67%)
Jun 07, 2004	26.47	26.96	26.47	26.91	1,763,382	+0.46(+1.73%)
Jun 04, 2004	27.01	27.12	26.45	26.45	2,037,453	-0.43(-1.59%)
Jun 03, 2004	26.30	27.22	26.04	26.88	2,856,078	+0.46(+1.76%)
Jun 02, 2004	26.45	26.48	25.99	26.41	2,543,919	+0.04(+0.14%)
Jun 01, 2004	26.27	26.71	26.10	26.38	1,714,944	-0.02(-0.08%)
May 28, 2004	26.27	26.41	25.86	26.40	985,330	+0.26(+1.00%)
May 27, 2004	26.09	26.70	25.87	26.14	1,784,634	-0.02(-0.08%)
May 26, 2004	26.01	26.38	25.74	26.16	1,968,452	-0.03(-0.11%)
May 25, 2004	25.37	26.28	25.36	26.19	2,250,251	+0.82(+3.23%)
May 24, 2004	25.06	25.49	25.04	25.37	1,624,139	+0.49(+1.98%)
May 21, 2004	24.51	24.97	24.39	24.88	1,388,018	+0.37(+1.51%)
May 20, 2004	24.93	24.94	24.35	24.51	2,090,584	-0.43(-1.71%)
May 19, 2004	25.36	25.43	24.90	24.93	2,812,883	-0.32(-1.26%)
May 18, 2004	24.96	25.25	24.91	25.25	1,505,182	+0.37(+1.49%)
May 17, 2004	24.78	25.07	24.31	24.88	2,331,948	-0.37(-1.46%)
May 14, 2004	25.25	25.47	25.03	25.25	1,640,837	-0.08(-0.31%)
May 13, 2004	25.22	25.41	24.79	25.33	2,821,578	+0.04(+0.17%)
May 12, 2004	25.36	25.43	24.64	25.29	6,675,821	+0.72(+2.95%)
May 11, 2004	25.00	25.04	24.15	24.57	5,565,323	+0.95(+4.02%)
May 10, 2004	23.22	23.95	23.05	23.62	2,416,129	+0.10(+0.43%)
May 07, 2004	23.59	24.46	23.44	23.51	3,038,792	-0.38(-1.61%)
May 06, 2004	23.26	24.07	22.68	23.90	5,567,255	+0.89(+3.87%)
May 05, 2004	22.69	23.09	22.59	23.01	1,776,216	+0.36(+1.57%)
May 04, 2004	22.54	22.92	22.41	22.65	1,805,887	+0.14(+0.61%)

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.