Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.38	28.64	28.34	28.63	773,712	+0.26(+0.91%)
Jul 29, 2004	28.08	28.42	27.85	28.37	879,570	+0.44(+1.59%)
Jul 28, 2004	27.93	28.06	27.72	27.92	1,578,889	+0.00(+0.00%)
Jul 27, 2004	28.24	28.36	27.88	27.92	2,391,034	-0.36(-1.26%)
Jul 26, 2004	28.59	28.64	28.09	28.28	1,456,174	-0.28(-1.00%)
Jul 23, 2004	28.69	28.98	28.47	28.56	2,275,174	-0.13(-0.47%)
Jul 22, 2004	28.30	28.78	28.30	28.70	2,226,065	+0.31(+1.10%)
Jul 21, 2004	28.48	28.64	28.26	28.39	3,700,894	-0.08(-0.28%)
Jul 20, 2004	27.16	28.51	27.10	28.47	4,247,943	+1.37(+5.06%)
Jul 19, 2004	27.05	27.24	26.84	27.10	1,357,620	+0.04(+0.13%)
Jul 16, 2004	26.95	27.06	26.74	27.06	1,880,058	+0.33(+1.23%)
Jul 15, 2004	26.52	26.86	26.49	26.73	1,840,726	+0.22(+0.84%)
Jul 14, 2004	26.43	26.85	26.38	26.51	2,469,360	+0.03(+0.10%)
Jul 13, 2004	26.32	26.56	26.14	26.48	2,131,444	+0.16(+0.61%)
Jul 12, 2004	26.38	26.40	25.93	26.32	2,108,856	-0.06(-0.24%)
Jul 09, 2004	26.79	26.81	26.25	26.38	1,643,955	-0.41(-1.53%)
Jul 08, 2004	27.18	27.30	26.79	26.79	1,298,173	-0.47(-1.73%)
Jul 07, 2004	27.05	27.39	26.99	27.27	1,682,275	+0.33(+1.22%)
Jul 06, 2004	27.01	27.20	26.90	26.94	2,526,335	-0.20(-0.72%)
Jul 02, 2004	27.57	27.99	26.97	27.13	2,699,058	-0.42(-1.52%)
Jul 01, 2004	28.93	29.28	26.70	27.55	8,729,629	-3.00(-9.82%)
Jun 30, 2004	30.48	30.56	30.15	30.55	847,655	+0.07(+0.23%)
Jun 29, 2004	29.86	30.65	29.86	30.48	1,175,570	+0.67(+2.24%)
Jun 28, 2004	30.18	30.18	29.75	29.81	1,334,245	-0.37(-1.24%)
Jun 25, 2004	30.40	30.44	30.00	30.18	1,537,759	-0.27(-0.88%)
Jun 24, 2004	30.66	30.69	30.33	30.45	1,048,360	-0.24(-0.78%)
Jun 23, 2004	30.59	30.76	30.36	30.69	949,468	+0.03(+0.09%)
Jun 22, 2004	30.70	30.76	30.45	30.66	1,938,494	-0.48(-1.54%)
Jun 21, 2004	31.30	31.46	31.14	31.15	1,240,299	-0.14(-0.46%)
Jun 18, 2004	31.46	31.50	31.26	31.29	1,582,935	-0.57(-1.79%)
Jun 17, 2004	31.37	31.95	31.23	31.86	2,798,960	+0.47(+1.50%)
Jun 16, 2004	31.10	31.56	31.08	31.39	1,564,392	+0.12(+0.40%)
Jun 15, 2004	31.04	31.32	30.92	31.26	2,065,816	+0.31(+1.01%)
Jun 14, 2004	30.92	31.01	30.85	30.95	1,522,588	-0.15(-0.49%)
Jun 10, 2004	31.04	31.14	30.97	31.10	857,882	+0.10(+0.32%)
Jun 09, 2004	30.90	31.15	30.90	31.00	1,128,596	+0.11(+0.35%)
Jun 08, 2004	30.77	30.93	30.37	30.90	1,140,845	-0.02(-0.06%)
Jun 07, 2004	30.19	31.06	30.10	30.91	1,945,461	+0.67(+2.21%)
Jun 04, 2004	30.15	30.60	30.15	30.25	861,590	+0.11(+0.35%)
Jun 03, 2004	30.34	30.56	30.10	30.14	1,083,533	-0.38(-1.25%)
Jun 02, 2004	30.64	30.73	30.30	30.52	1,045,663	-0.10(-0.32%)
Jun 01, 2004	30.52	30.79	30.36	30.62	1,303,791	+0.01(+0.03%)
May 28, 2004	30.52	30.70	30.26	30.61	1,462,130	+0.12(+0.38%)
May 27, 2004	31.00	31.08	30.24	30.50	2,670,289	-0.52(-1.66%)
May 26, 2004	30.99	31.22	30.91	31.01	1,740,374	-0.08(-0.26%)
May 25, 2004	29.77	31.11	29.77	31.09	3,057,876	+1.32(+4.42%)
May 24, 2004	30.13	30.38	29.76	29.77	1,773,413	-0.13(-0.45%)
May 21, 2004	29.90	29.97	29.54	29.91	1,361,216	+0.22(+0.75%)
May 20, 2004	29.99	30.05	29.29	29.69	1,858,482	-0.48(-1.59%)
May 19, 2004	29.97	30.55	29.69	30.17	2,196,623	+0.26(+0.86%)
May 18, 2004	30.04	30.43	29.90	29.91	1,958,609	-0.12(-0.39%)
May 17, 2004	29.81	30.12	29.66	30.02	2,103,462	-0.19(-0.62%)
May 14, 2004	29.68	30.52	29.55	30.21	3,245,544	+0.40(+1.34%)
May 13, 2004	29.14	29.85	28.97	29.81	2,249,439	+0.57(+1.95%)
May 12, 2004	29.01	29.24	28.65	29.24	2,566,453	+0.41(+1.42%)
May 11, 2004	28.83	29.18	28.67	28.83	1,621,255	-0.05(-0.18%)
May 10, 2004	29.28	29.63	28.70	28.89	1,915,232	-0.66(-2.23%)
May 07, 2004	29.70	29.72	29.18	29.54	2,711,307	-0.67(-2.21%)
May 06, 2004	29.41	30.21	29.38	30.21	2,935,835	+0.17(+0.56%)
May 05, 2004	29.72	30.25	29.72	30.04	3,891,934	-0.14(-0.47%)
May 04, 2004	29.86	30.52	29.77	30.18	4,356,386	+0.42(+1.41%)

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.