Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.90	25.10	24.83	25.09	1,860,508	+0.18(+0.73%)
Jul 29, 2004	25.14	25.24	24.84	24.90	3,597,336	-0.24(-0.94%)
Jul 28, 2004	25.14	25.35	24.94	25.14	3,128,922	-0.17(-0.67%)
Jul 27, 2004	24.96	25.51	24.96	25.31	5,663,090	+0.49(+1.96%)
Jul 26, 2004	24.57	24.90	24.39	24.82	7,032,132	+0.69(+2.86%)
Jul 23, 2004	24.02	24.60	23.14	24.13	10,935,638	-0.60(-2.43%)
Jul 22, 2004	25.04	25.04	24.47	24.74	4,461,022	-0.30(-1.22%)
Jul 21, 2004	25.55	25.71	25.04	25.04	3,175,911	-0.49(-1.93%)
Jul 20, 2004	25.72	25.72	24.84	25.53	5,258,066	-0.18(-0.71%)
Jul 19, 2004	25.93	26.05	25.56	25.72	3,180,935	-0.20(-0.78%)
Jul 16, 2004	26.36	26.39	25.92	25.92	3,779,530	-0.36(-1.37%)
Jul 15, 2004	26.36	26.47	26.14	26.28	6,200,954	-0.08(-0.31%)
Jul 14, 2004	26.47	26.55	26.24	26.36	2,352,121	-0.11(-0.41%)
Jul 13, 2004	26.39	26.47	26.31	26.47	1,587,438	+0.20(+0.75%)
Jul 12, 2004	26.27	26.39	26.09	26.27	2,312,520	+0.07(+0.26%)
Jul 09, 2004	26.18	26.37	26.14	26.20	2,582,487	+0.03(+0.10%)
Jul 08, 2004	26.52	26.52	26.10	26.18	2,891,759	-0.35(-1.30%)
Jul 07, 2004	26.46	26.55	26.35	26.52	4,843,142	-0.10(-0.38%)
Jul 06, 2004	26.41	26.67	26.26	26.62	5,187,139	-0.18(-0.68%)
Jul 02, 2004	26.75	26.87	26.46	26.81	4,380,638	-0.06(-0.23%)
Jul 01, 2004	27.54	27.54	26.79	26.87	4,682,226	-0.57(-2.07%)
Jun 30, 2004	27.31	27.48	27.13	27.44	2,943,920	+0.06(+0.22%)
Jun 29, 2004	27.65	27.67	27.31	27.37	2,437,382	-0.24(-0.86%)
Jun 28, 2004	28.15	28.25	27.59	27.61	4,465,603	-0.53(-1.90%)
Jun 25, 2004	27.58	28.15	27.58	28.15	8,847,572	+0.47(+1.69%)
Jun 24, 2004	27.68	27.81	27.45	27.68	3,871,736	-0.03(-0.12%)
Jun 23, 2004	27.68	27.75	27.27	27.71	5,219,943	+0.03(+0.12%)
Jun 22, 2004	27.51	27.74	27.24	27.68	2,968,597	+0.02(+0.07%)
Jun 21, 2004	27.92	28.02	27.54	27.66	1,995,712	-0.27(-0.97%)
Jun 18, 2004	27.54	28.11	27.52	27.93	3,037,603	+0.12(+0.41%)
Jun 17, 2004	27.76	27.90	27.45	27.81	2,976,871	-0.03(-0.12%)
Jun 16, 2004	28.00	28.09	27.81	27.85	2,299,222	-0.08(-0.29%)
Jun 15, 2004	27.74	28.01	27.73	27.93	2,836,938	+0.32(+1.18%)
Jun 14, 2004	27.89	28.02	27.42	27.60	2,383,004	-0.35(-1.23%)
Jun 10, 2004	27.54	28.00	27.53	27.95	4,157,956	+0.60(+2.20%)
Jun 09, 2004	27.58	27.65	27.30	27.35	2,003,987	-0.26(-0.96%)
Jun 08, 2004	27.59	27.74	27.52	27.61	3,187,289	-0.30(-1.07%)
Jun 07, 2004	27.44	27.92	27.44	27.91	3,626,594	+0.53(+1.93%)
Jun 04, 2004	27.58	27.67	27.27	27.38	2,432,949	-0.17(-0.61%)
Jun 03, 2004	27.37	27.58	27.16	27.55	3,153,894	+0.11(+0.39%)
Jun 02, 2004	27.07	27.48	27.07	27.44	3,217,433	+0.39(+1.45%)
Jun 01, 2004	26.87	27.07	26.68	27.05	2,993,273	+0.20(+0.73%)
May 28, 2004	26.87	26.97	26.70	26.85	3,576,649	-0.03(-0.10%)
May 27, 2004	26.88	27.10	26.77	26.88	2,855,409	-0.01(-0.03%)
May 26, 2004	26.90	27.05	26.73	26.89	4,822,751	-0.10(-0.38%)
May 25, 2004	26.62	27.05	26.49	26.99	2,367,932	+0.24(+0.91%)
May 24, 2004	27.03	27.03	26.64	26.75	1,825,339	-0.16(-0.60%)
May 21, 2004	26.68	27.05	26.63	26.91	2,620,906	+0.39(+1.48%)
May 20, 2004	26.75	26.75	26.38	26.52	2,366,602	-0.24(-0.89%)
May 19, 2004	27.04	27.17	26.49	26.75	4,100,624	-0.25(-0.93%)
May 18, 2004	26.93	27.10	26.87	27.00	2,581,453	+0.06(+0.23%)
May 17, 2004	26.90	27.50	26.57	26.94	2,125,155	-0.28(-1.04%)
May 14, 2004	27.17	27.39	26.95	27.23	2,711,781	+0.05(+0.20%)
May 13, 2004	27.21	27.51	27.07	27.17	3,833,612	-0.44(-1.59%)
May 12, 2004	27.04	27.68	26.99	27.61	5,723,230	+0.36(+1.32%)
May 11, 2004	26.93	27.37	26.93	27.25	3,375,837	+0.32(+1.18%)
May 10, 2004	26.90	27.07	26.52	26.93	4,699,072	-0.29(-1.07%)
May 07, 2004	27.07	27.39	27.06	27.23	3,931,876	-0.09(-0.35%)
May 06, 2004	27.61	27.79	27.30	27.32	3,478,977	-0.41(-1.49%)
May 05, 2004	28.02	28.02	27.59	27.73	5,227,331	-0.01(-0.05%)
May 04, 2004	27.97	28.25	27.50	27.75	4,592,090	-0.14(-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.