Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.14	29.14	28.45	28.58	6,038,870	-0.77(-2.61%)
Jul 29, 2004	29.06	29.47	29.06	29.35	5,630,068	+0.41(+1.43%)
Jul 28, 2004	28.93	29.14	28.33	28.93	4,449,386	-0.08(-0.27%)
Jul 27, 2004	28.13	29.01	28.08	29.01	5,651,007	+0.81(+2.89%)
Jul 26, 2004	28.52	28.66	27.95	28.19	3,252,893	-0.36(-1.25%)
Jul 23, 2004	28.74	28.97	28.45	28.55	3,141,648	-0.15(-0.54%)
Jul 22, 2004	28.57	28.90	28.17	28.71	5,185,942	-0.18(-0.63%)
Jul 21, 2004	28.76	29.35	28.71	28.89	4,201,826	+0.09(+0.32%)
Jul 20, 2004	28.59	28.97	28.52	28.80	4,344,124	+0.25(+0.89%)
Jul 19, 2004	28.69	28.80	28.33	28.55	3,917,517	+0.03(+0.10%)
Jul 16, 2004	29.02	29.13	28.43	28.52	4,344,551	-0.25(-0.88%)
Jul 15, 2004	28.70	29.02	28.62	28.77	5,869,225	+0.09(+0.32%)
Jul 14, 2004	28.78	29.33	28.57	28.68	5,857,687	-0.29(-0.99%)
Jul 13, 2004	28.73	29.04	28.55	28.97	3,695,026	+0.31(+1.08%)
Jul 12, 2004	28.16	28.69	28.08	28.66	5,116,859	+0.44(+1.54%)
Jul 09, 2004	28.57	28.59	28.02	28.22	4,337,144	+0.03(+0.10%)
Jul 08, 2004	28.34	28.56	27.97	28.19	8,373,028	-0.86(-2.95%)
Jul 07, 2004	28.59	29.27	28.55	29.05	4,503,798	+0.41(+1.45%)
Jul 06, 2004	28.38	29.04	28.34	28.64	5,098,056	+0.08(+0.27%)
Jul 02, 2004	28.69	28.92	28.33	28.56	4,515,478	-0.13(-0.46%)
Jul 01, 2004	28.99	29.06	28.58	28.69	5,765,244	-0.22(-0.75%)
Jun 30, 2004	28.82	29.21	28.47	28.91	6,298,680	+0.13(+0.44%)
Jun 29, 2004	29.29	29.40	28.55	28.78	7,133,804	-0.65(-2.22%)
Jun 28, 2004	29.28	29.80	29.22	29.44	4,496,534	+0.08(+0.26%)
Jun 25, 2004	29.74	29.91	28.49	29.36	5,914,093	-0.48(-1.62%)
Jun 24, 2004	29.99	30.17	29.70	29.84	4,629,857	-0.27(-0.89%)
Jun 23, 2004	29.42	30.19	29.40	30.11	5,388,633	+0.53(+1.78%)
Jun 22, 2004	29.33	29.70	29.07	29.58	6,065,791	+0.22(+0.77%)
Jun 21, 2004	29.50	29.56	29.25	29.36	3,514,128	-0.14(-0.48%)
Jun 18, 2004	29.21	29.62	29.06	29.50	4,496,819	+0.29(+1.01%)
Jun 17, 2004	29.14	29.25	28.79	29.21	3,402,882	+0.03(+0.10%)
Jun 16, 2004	29.06	29.25	29.02	29.18	3,332,517	+0.06(+0.22%)
Jun 15, 2004	28.96	29.35	28.82	29.11	3,955,975	+0.36(+1.25%)
Jun 14, 2004	28.91	29.04	28.39	28.76	4,586,128	-0.46(-1.59%)
Jun 10, 2004	29.02	29.32	28.67	29.22	9,488,901	+0.66(+2.31%)
Jun 09, 2004	27.90	28.66	27.84	28.56	9,821,212	+0.44(+1.57%)
Jun 08, 2004	27.60	28.18	27.50	28.12	7,813,241	+0.50(+1.80%)
Jun 07, 2004	27.13	27.73	26.88	27.62	5,483,641	+0.20(+0.74%)
Jun 04, 2004	27.79	27.97	27.00	27.42	5,284,795	-0.14(-0.51%)
Jun 03, 2004	27.56	27.98	27.24	27.56	7,729,486	+0.33(+1.21%)
Jun 02, 2004	26.94	27.37	26.79	27.23	4,932,684	+0.45(+1.68%)
Jun 01, 2004	26.48	26.83	26.43	26.78	3,879,770	+0.17(+0.63%)
May 28, 2004	27.03	27.04	26.51	26.61	3,820,943	-0.12(-0.45%)
May 27, 2004	27.03	27.60	26.65	26.73	11,112,143	+0.44(+1.68%)
May 26, 2004	26.06	26.36	25.98	26.28	2,387,003	+0.07(+0.27%)
May 25, 2004	25.74	26.27	25.67	26.21	3,655,428	+0.37(+1.44%)
May 24, 2004	25.67	26.19	25.65	25.84	3,644,745	+0.19(+0.74%)
May 21, 2004	25.90	25.93	25.55	25.65	3,872,506	-0.11(-0.41%)
May 20, 2004	25.60	25.79	25.49	25.76	4,894,368	+0.12(+0.47%)
May 19, 2004	25.84	26.01	25.59	25.64	4,809,474	+0.09(+0.36%)
May 18, 2004	25.16	25.95	25.11	25.55	6,275,890	+0.60(+2.39%)
May 17, 2004	25.00	25.11	24.61	24.95	3,741,034	-0.22(-0.86%)
May 14, 2004	25.35	25.59	25.03	25.17	3,691,323	-0.15(-0.61%)
May 13, 2004	25.60	25.62	24.99	25.32	4,322,473	-0.34(-1.31%)
May 12, 2004	25.13	25.72	24.90	25.66	4,237,294	+0.30(+1.19%)
May 11, 2004	25.56	25.74	25.20	25.36	3,879,770	-0.21(-0.82%)
May 10, 2004	24.96	25.61	24.82	25.57	5,824,214	+0.53(+2.13%)
May 07, 2004	25.38	25.69	24.92	25.04	6,803,201	-0.45(-1.76%)
May 06, 2004	25.98	26.05	25.38	25.48	7,676,499	-0.78(-2.97%)
May 05, 2004	26.20	26.47	26.13	26.26	6,746,510	-0.04(-0.16%)
May 04, 2004	26.38	26.61	26.21	26.31	4,901,917	-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.