Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.63	26.75	26.54	26.73	17,990,278	+0.16(+0.59%)
Jul 29, 2004	26.59	26.68	26.42	26.57	23,263,512	+0.13(+0.48%)
Jul 28, 2004	26.12	26.52	25.75	26.45	25,491,424	+0.23(+0.88%)
Jul 27, 2004	26.16	26.24	26.07	26.22	18,714,324	+0.05(+0.18%)
Jul 26, 2004	26.13	26.30	26.04	26.17	17,727,682	+0.01(+0.02%)
Jul 23, 2004	26.13	26.26	26.03	26.16	15,357,039	-0.04(-0.15%)
Jul 22, 2004	26.04	26.35	26.03	26.20	19,110,470	+0.13(+0.49%)
Jul 21, 2004	26.43	27.03	26.08	26.08	19,987,986	-0.42(-1.59%)
Jul 20, 2004	26.41	26.63	26.41	26.50	16,859,346	+0.00(+0.00%)
Jul 19, 2004	26.44	26.61	25.63	26.50	17,214,614	+0.04(+0.15%)
Jul 16, 2004	26.38	26.53	26.26	26.46	19,828,452	+0.29(+1.13%)
Jul 15, 2004	26.19	26.32	26.09	26.16	13,727,763	-0.08(-0.31%)
Jul 14, 2004	25.95	26.26	25.95	26.24	14,932,312	+0.14(+0.55%)
Jul 13, 2004	26.04	26.15	25.89	26.10	15,039,013	-0.13(-0.51%)
Jul 12, 2004	26.12	26.26	26.06	26.23	13,039,401	-0.01(-0.02%)
Jul 09, 2004	26.24	26.30	26.11	26.24	14,740,561	+0.08(+0.29%)
Jul 08, 2004	26.26	26.29	26.10	26.16	19,021,264	-0.03(-0.11%)
Jul 07, 2004	26.04	26.19	25.92	26.19	20,084,814	+0.16(+0.60%)
Jul 06, 2004	25.86	26.04	25.83	26.04	19,672,904	+0.22(+0.85%)
Jul 02, 2004	25.63	25.92	25.59	25.82	13,839,488	+0.08(+0.29%)
Jul 01, 2004	25.71	25.77	25.52	25.74	21,877,952	+0.10(+0.41%)
Jun 30, 2004	25.70	25.77	25.50	25.64	23,701,576	-0.09(-0.36%)
Jun 29, 2004	25.55	25.83	25.53	25.73	19,011,910	+0.11(+0.43%)
Jun 28, 2004	25.69	25.76	25.40	25.62	23,628,826	+0.08(+0.29%)
Jun 25, 2004	26.14	26.14	25.55	25.55	37,485,980	-0.59(-2.25%)
Jun 24, 2004	26.16	26.29	26.13	26.13	17,330,842	-0.11(-0.42%)
Jun 23, 2004	25.93	26.25	25.88	26.24	25,214,796	+0.32(+1.25%)
Jun 22, 2004	25.65	25.97	25.63	25.92	18,128,852	+0.10(+0.38%)
Jun 21, 2004	25.92	25.98	25.78	25.82	16,768,928	-0.14(-0.56%)
Jun 18, 2004	25.85	25.97	25.78	25.97	25,627,398	+0.12(+0.47%)
Jun 17, 2004	25.86	25.92	25.78	25.85	15,638,343	+0.02(+0.09%)
Jun 16, 2004	25.63	25.90	25.55	25.82	20,976,532	+0.38(+1.47%)
Jun 15, 2004	25.41	25.66	25.36	25.45	21,955,552	+0.13(+0.52%)
Jun 14, 2004	25.40	25.44	25.23	25.32	16,215,674	-0.08(-0.30%)
Jun 10, 2004	25.20	25.48	25.18	25.39	15,815,370	+0.31(+1.22%)
Jun 09, 2004	25.03	25.22	24.88	25.08	20,188,916	-0.25(-1.00%)
Jun 08, 2004	25.40	25.54	25.24	25.34	22,254,524	-0.06(-0.25%)
Jun 07, 2004	25.40	25.40	25.18	25.40	18,911,790	+0.36(+1.45%)
Jun 04, 2004	25.11	25.16	24.95	25.04	17,358,904	-0.10(-0.41%)
Jun 03, 2004	25.23	25.37	25.14	25.14	14,993,630	-0.13(-0.53%)
Jun 02, 2004	25.32	25.40	25.23	25.27	23,529,052	+0.05(+0.18%)
Jun 01, 2004	25.11	25.32	25.04	25.23	17,322,874	+0.26(+1.04%)
May 28, 2004	24.88	25.12	24.86	24.97	17,752,624	-0.07(-0.28%)
May 27, 2004	25.20	25.23	24.83	25.04	18,389,716	-0.10(-0.41%)
May 26, 2004	25.27	25.30	24.99	25.14	17,359,250	-0.16(-0.62%)
May 25, 2004	24.82	25.30	24.82	25.30	21,884,880	+0.59(+2.38%)
May 24, 2004	24.63	24.85	24.54	24.71	20,144,574	+0.12(+0.47%)
May 21, 2004	24.81	24.99	24.51	24.59	29,205,534	-0.08(-0.30%)
May 20, 2004	24.57	24.86	24.55	24.67	14,433,101	+0.08(+0.30%)
May 19, 2004	24.71	24.89	24.50	24.59	23,697,938	-0.05(-0.21%)
May 18, 2004	24.85	24.86	24.56	24.65	19,823,082	-0.21(-0.84%)
May 17, 2004	25.00	25.14	24.83	24.85	17,719,714	-0.13(-0.51%)
May 14, 2004	24.71	25.15	24.67	24.98	18,438,390	+0.31(+1.26%)
May 13, 2004	24.62	24.95	24.56	24.67	17,756,782	-0.16(-0.63%)
May 12, 2004	24.40	24.84	24.40	24.82	23,163,220	+0.23(+0.94%)
May 11, 2004	24.42	24.62	24.25	24.59	19,549,920	+0.32(+1.31%)
May 10, 2004	24.61	24.74	24.01	24.28	28,235,174	-0.69(-2.77%)
May 07, 2004	25.11	25.29	24.85	24.97	17,351,456	-0.33(-1.32%)
May 06, 2004	25.34	25.54	25.12	25.30	19,959,924	-0.09(-0.36%)
May 05, 2004	25.04	25.40	24.95	25.40	22,785,780	+0.27(+1.08%)
May 04, 2004	25.19	25.34	24.97	25.12	22,749,750	-0.09(-0.37%)

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.