Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.08	28.33	28.00	28.12	1,275,235	+0.05(+0.17%)
Jul 29, 2004	27.66	28.23	27.55	28.07	1,594,829	+0.52(+1.88%)
Jul 28, 2004	27.78	27.81	26.89	27.55	1,949,267	-0.24(-0.86%)
Jul 27, 2004	27.38	27.85	27.28	27.79	1,208,546	+0.29(+1.07%)
Jul 26, 2004	27.66	27.70	27.35	27.49	1,503,863	-0.15(-0.53%)
Jul 23, 2004	27.98	28.28	27.63	27.64	1,232,251	-0.39(-1.37%)
Jul 22, 2004	28.12	28.42	27.59	28.02	1,524,427	-0.08(-0.27%)
Jul 21, 2004	29.40	29.68	28.02	28.10	3,009,869	-0.40(-1.40%)
Jul 20, 2004	27.95	28.52	27.77	28.50	1,969,545	+0.49(+1.75%)
Jul 19, 2004	27.77	28.10	27.63	28.01	1,356,633	+0.38(+1.37%)
Jul 16, 2004	27.67	27.98	27.51	27.63	1,727,922	-0.04(-0.13%)
Jul 15, 2004	27.84	28.05	27.65	27.67	1,373,769	-0.12(-0.43%)
Jul 14, 2004	28.19	28.38	27.73	27.79	2,376,107	-0.52(-1.84%)
Jul 13, 2004	28.70	28.75	28.02	28.31	3,803,856	-0.47(-1.64%)
Jul 12, 2004	29.17	29.23	28.54	28.78	1,926,562	+0.08(+0.29%)
Jul 09, 2004	28.89	29.03	28.63	28.70	1,369,914	-0.22(-0.75%)
Jul 08, 2004	28.82	29.27	28.79	28.91	1,507,433	-0.15(-0.53%)
Jul 07, 2004	28.94	29.29	28.91	29.07	1,356,633	+0.13(+0.46%)
Jul 06, 2004	29.29	29.29	28.90	28.93	999,196	-0.48(-1.62%)
Jul 02, 2004	28.95	29.55	28.94	29.41	994,626	+0.27(+0.91%)
Jul 01, 2004	29.59	29.92	29.06	29.14	1,241,819	-0.46(-1.56%)
Jun 30, 2004	29.61	29.72	29.26	29.61	1,425,464	+0.16(+0.55%)
Jun 29, 2004	29.76	29.79	29.33	29.45	1,138,857	-0.18(-0.61%)
Jun 28, 2004	30.01	30.13	29.54	29.63	1,352,777	-0.20(-0.66%)
Jun 25, 2004	29.64	30.12	29.62	29.82	2,773,101	+0.27(+0.90%)
Jun 24, 2004	29.33	29.61	29.23	29.56	1,688,651	+0.27(+0.93%)
Jun 23, 2004	28.91	29.29	28.65	29.29	1,555,844	+0.35(+1.21%)
Jun 22, 2004	28.67	29.07	28.55	28.93	1,545,276	+0.30(+1.05%)
Jun 21, 2004	28.93	29.01	28.63	28.63	2,180,323	-0.27(-0.92%)
Jun 18, 2004	29.14	29.22	28.72	28.90	1,929,418	+0.04(+0.12%)
Jun 17, 2004	29.90	29.95	28.61	28.86	5,252,884	-0.81(-2.71%)
Jun 16, 2004	29.78	29.88	29.52	29.67	663,179	-0.01(-0.02%)
Jun 15, 2004	29.84	30.26	29.65	29.68	2,388,388	+0.08(+0.26%)
Jun 14, 2004	29.97	29.97	29.49	29.60	1,111,154	-0.41(-1.38%)
Jun 10, 2004	30.69	30.81	29.99	30.01	1,572,980	-0.22(-0.74%)
Jun 09, 2004	30.80	30.80	30.17	30.24	913,942	-0.57(-1.86%)
Jun 08, 2004	30.55	30.81	30.41	30.81	912,942	+0.10(+0.32%)
Jun 07, 2004	30.45	30.79	30.38	30.71	1,121,150	+0.42(+1.39%)
Jun 04, 2004	30.29	30.48	30.07	30.29	914,085	+0.32(+1.07%)
Jun 03, 2004	30.12	30.24	29.91	29.97	1,208,546	-0.31(-1.02%)
Jun 02, 2004	30.09	30.30	29.81	30.28	1,396,761	+0.11(+0.37%)
Jun 01, 2004	30.11	30.18	29.73	30.17	1,058,602	+0.09(+0.30%)
May 28, 2004	30.33	30.35	29.99	30.08	957,354	-0.20(-0.67%)
May 27, 2004	30.50	30.54	30.05	30.28	1,092,446	+0.10(+0.33%)
May 26, 2004	29.87	30.43	29.83	30.18	1,258,812	+0.11(+0.35%)
May 25, 2004	29.30	30.08	29.19	30.08	1,769,478	+0.69(+2.36%)
May 24, 2004	29.10	29.47	29.03	29.38	1,587,118	+0.35(+1.21%)
May 21, 2004	28.93	29.28	28.79	29.03	1,325,216	+0.25(+0.88%)
May 20, 2004	28.65	28.93	28.59	28.78	1,115,009	+0.04(+0.12%)
May 19, 2004	28.63	29.35	28.61	28.75	1,975,115	+0.13(+0.47%)
May 18, 2004	28.34	29.03	28.26	28.61	1,826,171	+0.46(+1.62%)
May 17, 2004	28.31	28.38	27.79	28.16	1,517,287	-0.24(-0.84%)
May 14, 2004	28.54	28.91	28.35	28.40	1,443,743	-0.19(-0.66%)
May 13, 2004	28.60	29.39	28.29	28.58	1,708,643	-0.01(-0.05%)
May 12, 2004	28.33	28.61	27.77	28.60	2,134,483	+0.28(+0.99%)
May 11, 2004	28.32	28.67	27.96	28.32	2,107,922	+0.06(+0.22%)
May 10, 2004	28.43	28.51	27.86	28.26	2,329,125	-0.34(-1.20%)
May 07, 2004	29.73	29.86	28.47	28.60	2,719,121	-1.34(-4.49%)
May 06, 2004	30.21	30.21	29.64	29.94	1,033,040	-0.37(-1.22%)
May 05, 2004	30.04	30.60	29.93	30.31	1,589,688	+0.30(+1.00%)
May 04, 2004	29.59	30.12	29.52	30.01	1,960,977	+0.38(+1.28%)

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.