Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.98	27.22	26.91	27.01	1,327,256	+0.05(+0.17%)
Jul 29, 2004	26.58	27.12	26.47	26.97	1,659,888	+0.50(+1.88%)
Jul 28, 2004	26.69	26.72	25.84	26.47	2,028,785	-0.23(-0.86%)
Jul 27, 2004	26.31	26.76	26.21	26.70	1,257,846	+0.28(+1.07%)
Jul 26, 2004	26.58	26.61	26.27	26.41	1,565,211	-0.14(-0.53%)
Jul 23, 2004	26.88	27.18	26.54	26.56	1,282,519	-0.37(-1.37%)
Jul 22, 2004	27.02	27.31	26.51	26.93	1,586,614	-0.07(-0.27%)
Jul 21, 2004	28.25	28.51	26.92	27.00	3,132,652	-0.38(-1.40%)
Jul 20, 2004	26.85	27.40	26.68	27.38	2,049,890	+0.47(+1.75%)
Jul 19, 2004	26.68	27.00	26.55	26.91	1,411,975	+0.36(+1.37%)
Jul 16, 2004	26.58	26.88	26.43	26.55	1,798,410	-0.03(-0.13%)
Jul 15, 2004	26.74	26.95	26.56	26.58	1,429,810	-0.11(-0.43%)
Jul 14, 2004	27.08	27.27	26.64	26.70	2,473,037	-0.50(-1.84%)
Jul 13, 2004	27.57	27.62	26.92	27.20	3,959,029	-0.45(-1.64%)
Jul 12, 2004	28.02	28.08	27.42	27.65	2,005,153	+0.08(+0.29%)
Jul 09, 2004	27.76	27.89	27.50	27.57	1,425,797	-0.21(-0.75%)
Jul 08, 2004	27.69	28.12	27.67	27.78	1,568,927	-0.15(-0.53%)
Jul 07, 2004	27.81	28.14	27.77	27.93	1,411,975	+0.13(+0.46%)
Jul 06, 2004	28.14	28.14	27.77	27.80	1,039,956	-0.46(-1.62%)
Jul 02, 2004	27.81	28.39	27.81	28.26	1,035,200	+0.26(+0.91%)
Jul 01, 2004	28.43	28.74	27.92	28.00	1,292,477	-0.44(-1.56%)
Jun 30, 2004	28.45	28.55	28.11	28.45	1,483,614	+0.15(+0.55%)
Jun 29, 2004	28.59	28.62	28.18	28.29	1,185,316	-0.18(-0.61%)
Jun 28, 2004	28.83	28.95	28.39	28.47	1,407,962	-0.19(-0.66%)
Jun 25, 2004	28.47	28.94	28.46	28.66	2,886,225	+0.26(+0.90%)
Jun 24, 2004	28.18	28.45	28.08	28.40	1,757,537	+0.26(+0.93%)
Jun 23, 2004	27.77	28.14	27.52	28.14	1,619,312	+0.34(+1.21%)
Jun 22, 2004	27.55	27.94	27.43	27.80	1,608,314	+0.29(+1.05%)
Jun 21, 2004	27.79	27.87	27.51	27.51	2,269,267	-0.26(-0.92%)
Jun 18, 2004	28.00	28.08	27.59	27.77	2,008,125	+0.03(+0.12%)
Jun 17, 2004	28.73	28.78	27.48	27.73	5,467,167	-0.77(-2.71%)
Jun 16, 2004	28.61	28.71	28.37	28.51	690,232	-0.01(-0.02%)
Jun 15, 2004	28.67	29.07	28.49	28.51	2,485,819	+0.07(+0.26%)
Jun 14, 2004	28.80	28.80	28.33	28.44	1,156,481	-0.40(-1.38%)
Jun 10, 2004	29.48	29.60	28.81	28.84	1,637,148	-0.22(-0.74%)
Jun 09, 2004	29.60	29.60	28.98	29.05	951,225	-0.55(-1.86%)
Jun 08, 2004	29.35	29.60	29.22	29.60	950,184	+0.09(+0.32%)
Jun 07, 2004	29.25	29.58	29.19	29.51	1,166,886	+0.40(+1.39%)
Jun 04, 2004	29.11	29.29	28.89	29.11	951,373	+0.31(+1.07%)
Jun 03, 2004	28.94	29.05	28.74	28.80	1,257,846	-0.30(-1.02%)
Jun 02, 2004	28.91	29.11	28.64	29.09	1,453,739	+0.11(+0.37%)
Jun 01, 2004	28.93	29.00	28.56	28.98	1,101,786	+0.09(+0.30%)
May 28, 2004	29.14	29.16	28.81	28.90	996,408	-0.20(-0.67%)
May 27, 2004	29.30	29.34	28.87	29.09	1,137,011	+0.09(+0.32%)
May 26, 2004	28.70	29.24	28.66	29.00	1,310,164	+0.10(+0.35%)
May 25, 2004	28.15	28.90	28.04	28.90	1,841,661	+0.67(+2.36%)
May 24, 2004	27.96	28.31	27.89	28.23	1,651,862	+0.34(+1.21%)
May 21, 2004	27.80	28.13	27.67	27.89	1,379,276	+0.24(+0.88%)
May 20, 2004	27.53	27.79	27.47	27.65	1,160,494	+0.03(+0.12%)
May 19, 2004	27.50	28.20	27.48	27.62	2,055,687	+0.13(+0.46%)
May 18, 2004	27.23	27.89	27.15	27.49	1,900,667	+0.44(+1.62%)
May 17, 2004	27.20	27.27	26.70	27.05	1,579,182	-0.23(-0.84%)
May 14, 2004	27.42	27.77	27.24	27.28	1,502,638	-0.18(-0.66%)
May 13, 2004	27.48	28.24	27.18	27.46	1,778,345	-0.01(-0.05%)
May 12, 2004	27.22	27.48	26.68	27.48	2,221,557	+0.27(+0.99%)
May 11, 2004	27.21	27.55	26.87	27.21	2,193,912	+0.06(+0.22%)
May 10, 2004	27.32	27.40	26.76	27.15	2,424,138	-0.33(-1.20%)
May 07, 2004	28.56	28.69	27.36	27.48	2,830,044	-1.29(-4.49%)
May 06, 2004	29.03	29.03	28.47	28.77	1,075,181	-0.36(-1.22%)
May 05, 2004	28.86	29.40	28.76	29.13	1,654,537	+0.29(+1.00%)
May 04, 2004	28.43	28.94	28.36	28.84	2,040,972	+0.36(+1.28%)

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.