Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.58	31.74	31.32	31.66	2,880,344	+0.08(+0.26%)
Jul 29, 2004	31.63	31.84	31.51	31.58	3,279,904	-0.04(-0.13%)
Jul 28, 2004	31.47	31.75	31.22	31.62	4,292,114	+0.11(+0.36%)
Jul 27, 2004	31.41	31.67	31.32	31.51	4,150,848	+0.30(+0.97%)
Jul 26, 2004	31.17	31.22	30.94	31.20	2,996,777	+0.26(+0.83%)
Jul 23, 2004	30.81	31.22	30.74	30.95	3,843,036	+0.13(+0.44%)
Jul 22, 2004	30.85	31.24	30.61	30.81	6,799,218	-0.19(-0.61%)
Jul 21, 2004	31.41	31.72	30.97	31.00	5,898,980	-0.36(-1.16%)
Jul 20, 2004	32.03	32.03	31.26	31.36	7,876,559	-0.66(-2.06%)
Jul 19, 2004	31.15	32.08	31.14	32.02	4,736,879	+0.95(+3.07%)
Jul 16, 2004	31.58	31.58	31.02	31.07	3,561,990	-0.36(-1.16%)
Jul 15, 2004	31.65	31.69	31.39	31.43	3,360,500	-0.22(-0.68%)
Jul 14, 2004	31.46	31.80	31.36	31.65	3,721,696	+0.12(+0.38%)
Jul 13, 2004	31.67	31.73	31.47	31.53	2,052,375	-0.11(-0.34%)
Jul 12, 2004	31.41	31.94	31.36	31.63	3,486,301	+0.30(+0.94%)
Jul 09, 2004	31.05	31.44	31.05	31.34	2,442,270	+0.29(+0.93%)
Jul 08, 2004	31.14	31.34	31.01	31.05	2,539,372	-0.29(-0.92%)
Jul 07, 2004	31.26	31.47	31.16	31.34	2,822,499	+0.12(+0.39%)
Jul 06, 2004	31.14	31.36	30.96	31.22	3,638,572	+0.08(+0.26%)
Jul 02, 2004	31.27	31.35	31.10	31.14	1,569,690	-0.17(-0.54%)
Jul 01, 2004	31.30	31.54	31.16	31.30	3,500,725	+0.00(+0.00%)
Jun 30, 2004	31.00	31.38	30.94	31.30	2,906,069	+0.40(+1.31%)
Jun 29, 2004	30.85	31.03	30.77	30.90	2,366,283	+0.08(+0.26%)
Jun 28, 2004	31.00	31.06	30.79	30.82	3,816,716	-0.05(-0.15%)
Jun 25, 2004	31.19	31.30	30.87	30.87	3,872,330	-0.32(-1.01%)
Jun 24, 2004	31.10	31.28	31.07	31.18	3,298,194	+0.14(+0.45%)
Jun 23, 2004	30.89	31.12	30.79	31.04	3,130,311	+0.16(+0.52%)
Jun 22, 2004	30.66	30.99	30.62	30.88	2,587,253	+0.17(+0.55%)
Jun 21, 2004	30.67	30.89	30.66	30.71	2,080,033	-0.02(-0.07%)
Jun 18, 2004	30.42	30.85	30.39	30.73	3,405,408	+0.16(+0.53%)
Jun 17, 2004	30.25	30.66	30.15	30.57	3,620,281	+0.26(+0.87%)
Jun 16, 2004	30.46	30.56	30.28	30.31	2,319,442	-0.16(-0.53%)
Jun 15, 2004	30.40	30.69	30.34	30.47	3,664,297	+0.36(+1.21%)
Jun 14, 2004	30.27	30.33	30.06	30.11	2,532,085	-0.26(-0.86%)
Jun 10, 2004	30.53	30.58	30.24	30.37	4,643,198	+0.26(+0.85%)
Jun 09, 2004	30.21	30.33	30.08	30.11	3,002,874	-0.09(-0.31%)
Jun 08, 2004	29.99	30.26	29.89	30.21	3,633,813	+0.22(+0.72%)
Jun 07, 2004	29.59	30.01	29.58	29.99	4,194,268	+0.56(+1.90%)
Jun 04, 2004	29.33	29.59	29.33	29.43	3,188,304	+0.21(+0.71%)
Jun 03, 2004	29.40	29.62	29.21	29.23	4,901,789	-0.51(-1.72%)
Jun 02, 2004	29.58	29.82	29.58	29.74	3,664,892	+0.17(+0.57%)
Jun 01, 2004	29.58	29.69	29.46	29.57	3,858,649	-0.01(-0.02%)
May 28, 2004	29.65	29.69	29.48	29.58	3,395,445	-0.08(-0.27%)
May 27, 2004	29.89	29.93	29.62	29.66	4,926,474	+0.07(+0.25%)
May 26, 2004	29.46	29.76	29.33	29.58	3,798,277	-0.12(-0.41%)
May 25, 2004	29.39	29.74	29.21	29.70	4,369,736	+0.32(+1.08%)
May 24, 2004	29.56	29.68	29.31	29.39	2,674,095	+0.02(+0.07%)
May 21, 2004	29.56	29.73	29.36	29.37	3,623,107	-0.07(-0.25%)
May 20, 2004	29.20	29.50	29.09	29.44	3,516,190	+0.38(+1.30%)
May 19, 2004	29.16	29.50	28.99	29.07	3,007,632	-0.03(-0.09%)
May 18, 2004	29.14	29.35	28.90	29.09	3,680,357	-0.07(-0.23%)
May 17, 2004	29.35	29.35	28.88	29.16	3,950,249	-0.23(-0.78%)
May 14, 2004	29.65	29.69	29.27	29.39	4,619,405	-0.26(-0.86%)
May 13, 2004	29.32	30.06	29.32	29.64	5,716,970	+0.18(+0.62%)
May 12, 2004	29.68	29.68	28.86	29.46	6,977,511	-0.26(-0.88%)
May 11, 2004	29.74	30.03	29.62	29.72	7,817,524	+0.00(+0.00%)
May 10, 2004	29.76	30.05	29.39	29.72	5,284,398	-0.39(-1.30%)
May 07, 2004	30.53	30.67	30.09	30.11	4,639,480	-0.56(-1.82%)
May 06, 2004	30.93	30.93	30.42	30.67	3,879,914	-0.29(-0.93%)
May 05, 2004	31.06	31.28	30.94	30.96	2,377,733	-0.11(-0.37%)
May 04, 2004	31.02	31.44	30.79	31.08	3,562,288	-0.06(-0.19%)

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.