Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.69	29.69	28.99	29.12	5,926,907	-0.78(-2.61%)
Jul 29, 2004	29.61	30.03	29.61	29.90	5,525,684	+0.42(+1.43%)
Jul 28, 2004	29.48	29.69	28.86	29.48	4,366,893	-0.08(-0.27%)
Jul 27, 2004	28.66	29.56	28.61	29.56	5,546,235	+0.83(+2.89%)
Jul 26, 2004	29.06	29.20	28.48	28.73	3,192,583	-0.36(-1.25%)
Jul 23, 2004	29.29	29.52	28.98	29.09	3,083,400	-0.16(-0.54%)
Jul 22, 2004	29.11	29.44	28.71	29.25	5,089,792	-0.19(-0.63%)
Jul 21, 2004	29.31	29.90	29.26	29.44	4,123,922	+0.09(+0.32%)
Jul 20, 2004	29.13	29.51	29.06	29.34	4,263,581	+0.26(+0.89%)
Jul 19, 2004	29.23	29.35	28.86	29.08	3,844,884	+0.03(+0.10%)
Jul 16, 2004	29.57	29.68	28.96	29.06	4,264,001	-0.26(-0.88%)
Jul 15, 2004	29.24	29.57	29.16	29.31	5,760,406	+0.09(+0.32%)
Jul 14, 2004	29.33	29.89	29.11	29.22	5,749,083	-0.29(-0.99%)
Jul 13, 2004	29.28	29.59	29.09	29.51	3,626,518	+0.31(+1.08%)
Jul 12, 2004	28.69	29.23	28.61	29.20	5,021,989	+0.44(+1.54%)
Jul 09, 2004	29.11	29.13	28.55	28.76	4,256,731	+0.03(+0.10%)
Jul 08, 2004	28.88	29.10	28.50	28.73	8,217,788	-0.87(-2.95%)
Jul 07, 2004	29.13	29.82	29.09	29.60	4,420,296	+0.42(+1.45%)
Jul 06, 2004	28.91	29.59	28.88	29.18	5,003,536	+0.08(+0.27%)
Jul 02, 2004	29.23	29.47	28.87	29.10	4,431,759	-0.14(-0.46%)
Jul 01, 2004	29.54	29.61	29.12	29.23	5,658,353	-0.22(-0.75%)
Jun 30, 2004	29.36	29.76	29.01	29.46	6,181,900	+0.13(+0.44%)
Jun 29, 2004	29.84	29.96	29.08	29.33	7,001,539	-0.67(-2.22%)
Jun 28, 2004	29.83	30.37	29.77	29.99	4,413,166	+0.08(+0.26%)
Jun 25, 2004	30.30	30.47	29.03	29.91	5,804,443	-0.49(-1.62%)
Jun 24, 2004	30.56	30.74	30.26	30.41	4,544,018	-0.27(-0.89%)
Jun 23, 2004	29.97	30.76	29.96	30.68	5,288,725	+0.54(+1.78%)
Jun 22, 2004	29.89	30.26	29.62	30.14	5,953,329	+0.23(+0.77%)
Jun 21, 2004	30.06	30.11	29.81	29.91	3,448,974	-0.14(-0.48%)
Jun 18, 2004	29.76	30.18	29.61	30.06	4,413,446	+0.30(+1.01%)
Jun 17, 2004	29.69	29.81	29.34	29.76	3,339,791	+0.03(+0.10%)
Jun 16, 2004	29.61	29.81	29.56	29.73	3,270,731	+0.06(+0.22%)
Jun 15, 2004	29.51	29.90	29.36	29.66	3,882,630	+0.36(+1.25%)
Jun 14, 2004	29.46	29.59	28.93	29.30	4,501,099	-0.47(-1.59%)
Jun 10, 2004	29.56	29.88	29.21	29.77	9,312,972	+0.67(+2.31%)
Jun 09, 2004	28.43	29.21	28.37	29.10	9,639,122	+0.45(+1.57%)
Jun 08, 2004	28.12	28.71	28.02	28.65	7,668,379	+0.51(+1.80%)
Jun 07, 2004	27.65	28.25	27.39	28.14	5,381,971	+0.21(+0.74%)
Jun 04, 2004	28.31	28.50	27.51	27.93	5,186,812	-0.14(-0.51%)
Jun 03, 2004	28.08	28.51	27.75	28.08	7,586,178	+0.34(+1.21%)
Jun 02, 2004	27.45	27.89	27.30	27.74	4,841,230	+0.46(+1.68%)
Jun 01, 2004	26.98	27.33	26.93	27.28	3,807,837	+0.17(+0.63%)
May 28, 2004	27.54	27.55	27.01	27.11	3,750,101	-0.12(-0.45%)
May 27, 2004	27.54	28.13	27.15	27.23	10,906,118	+0.45(+1.68%)
May 26, 2004	26.55	26.86	26.47	26.78	2,342,747	+0.07(+0.27%)
May 25, 2004	26.22	26.77	26.15	26.71	3,587,654	+0.38(+1.44%)
May 24, 2004	26.16	26.68	26.14	26.33	3,577,169	+0.19(+0.74%)
May 21, 2004	26.39	26.42	26.04	26.14	3,800,708	-0.11(-0.41%)
May 20, 2004	26.08	26.27	25.97	26.24	4,803,624	+0.12(+0.47%)
May 19, 2004	26.32	26.50	26.07	26.12	4,720,304	+0.09(+0.36%)
May 18, 2004	25.64	26.44	25.59	26.03	6,159,532	+0.61(+2.39%)
May 17, 2004	25.47	25.59	25.07	25.42	3,671,673	-0.22(-0.86%)
May 14, 2004	25.83	26.07	25.50	25.64	3,622,884	-0.16(-0.61%)
May 13, 2004	26.08	26.11	25.47	25.80	4,242,332	-0.34(-1.31%)
May 12, 2004	25.61	26.21	25.37	26.14	4,158,732	+0.31(+1.19%)
May 11, 2004	26.04	26.23	25.68	25.84	3,807,837	-0.21(-0.82%)
May 10, 2004	25.43	26.09	25.29	26.05	5,716,230	+0.54(+2.13%)
May 07, 2004	25.86	26.17	25.39	25.51	6,677,067	-0.46(-1.76%)
May 06, 2004	26.47	26.54	25.86	25.97	7,534,173	-0.79(-2.97%)
May 05, 2004	26.70	26.97	26.62	26.76	6,621,427	-0.04(-0.16%)
May 04, 2004	26.88	27.11	26.70	26.80	4,811,033	-0.08(-0.29%)

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.