Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.91	24.57	23.88	24.46	429,194	+0.57(+2.38%)
Jul 29, 2004	24.13	24.17	23.53	23.89	319,865	-0.16(-0.67%)
Jul 28, 2004	24.85	24.85	23.58	24.05	354,111	-0.81(-3.25%)
Jul 27, 2004	24.81	25.75	24.34	24.85	1,008,789	+1.10(+4.65%)
Jul 26, 2004	23.57	23.93	23.43	23.75	178,409	+0.08(+0.32%)
Jul 23, 2004	23.76	23.98	23.44	23.67	170,877	+0.14(+0.61%)
Jul 22, 2004	24.52	24.74	23.39	23.53	343,520	-1.18(-4.78%)
Jul 21, 2004	25.07	25.16	24.64	24.71	144,986	-0.25(-0.99%)
Jul 20, 2004	25.36	25.42	24.54	24.96	197,709	-0.42(-1.64%)
Jul 19, 2004	25.52	25.61	25.36	25.37	39,424	-0.14(-0.53%)
Jul 16, 2004	25.69	25.86	25.49	25.51	81,437	-0.11(-0.43%)
Jul 15, 2004	26.64	26.64	25.58	25.62	102,973	-0.80(-3.02%)
Jul 14, 2004	26.58	26.80	26.21	26.42	69,198	-0.23(-0.86%)
Jul 13, 2004	26.69	26.86	26.32	26.65	49,192	-0.04(-0.16%)
Jul 12, 2004	26.72	26.75	26.34	26.69	161,815	+0.07(+0.26%)
Jul 09, 2004	26.55	26.94	26.38	26.62	56,959	-0.04(-0.16%)
Jul 08, 2004	26.68	26.86	26.34	26.66	171,348	-0.18(-0.66%)
Jul 07, 2004	27.07	27.34	26.70	26.84	174,054	-0.32(-1.19%)
Jul 06, 2004	26.59	27.36	26.59	27.17	140,750	+0.44(+1.65%)
Jul 02, 2004	27.43	27.43	26.59	26.72	149,812	-0.65(-2.39%)
Jul 01, 2004	28.04	28.12	27.32	27.38	126,392	-0.66(-2.36%)
Jun 30, 2004	27.41	28.04	27.03	28.04	294,563	+0.77(+2.84%)
Jun 29, 2004	27.47	27.51	27.02	27.27	81,790	+0.04(+0.16%)
Jun 28, 2004	27.78	27.78	27.05	27.23	84,497	+0.47(+1.75%)
Jun 25, 2004	26.95	27.72	26.76	26.76	605,720	-0.26(-0.98%)
Jun 24, 2004	26.73	27.62	26.73	27.02	84,614	+0.11(+0.41%)
Jun 23, 2004	26.66	27.13	26.60	26.91	99,560	+0.09(+0.35%)
Jun 22, 2004	26.88	27.06	26.43	26.82	103,679	-0.14(-0.54%)
Jun 21, 2004	26.90	27.19	26.68	26.96	61,901	-0.19(-0.69%)
Jun 18, 2004	26.66	27.23	26.55	27.15	104,856	+0.41(+1.53%)
Jun 17, 2004	26.98	27.18	26.50	26.74	199,239	-0.41(-1.50%)
Jun 16, 2004	26.45	27.23	26.44	27.15	83,202	+0.58(+2.17%)
Jun 15, 2004	26.15	27.16	26.15	26.57	159,344	+0.37(+1.43%)
Jun 14, 2004	26.23	26.57	26.10	26.20	166,052	-0.22(-0.84%)
Jun 10, 2004	26.45	26.78	26.33	26.42	154,166	-0.14(-0.51%)
Jun 09, 2004	26.79	27.30	26.55	26.55	88,145	-0.47(-1.73%)
Jun 08, 2004	27.45	27.53	26.94	27.02	111,564	-0.52(-1.88%)
Jun 07, 2004	26.95	27.65	26.95	27.54	223,600	+0.69(+2.56%)
Jun 04, 2004	27.15	27.15	26.58	26.85	128,275	+0.03(+0.10%)
Jun 03, 2004	27.10	27.10	26.69	26.83	127,452	-0.36(-1.31%)
Jun 02, 2004	27.19	27.40	27.02	27.18	125,922	-0.10(-0.37%)
Jun 01, 2004	26.49	27.28	26.40	27.28	118,037	+0.77(+2.92%)
May 28, 2004	25.93	26.51	25.89	26.51	101,326	+0.43(+1.66%)
May 27, 2004	26.03	26.50	25.98	26.08	66,256	+0.02(+0.07%)
May 26, 2004	25.64	26.21	25.55	26.06	44,837	+0.31(+1.22%)
May 25, 2004	25.46	25.83	25.28	25.75	144,516	+0.31(+1.20%)
May 24, 2004	25.44	25.59	25.28	25.44	92,264	+0.08(+0.30%)
May 21, 2004	25.00	25.66	24.99	25.36	138,749	+0.32(+1.29%)
May 20, 2004	24.74	25.29	24.71	25.04	140,044	+0.21(+0.86%)
May 19, 2004	25.15	25.32	24.64	24.83	326,809	-0.13(-0.51%)
May 18, 2004	24.77	25.30	24.76	24.96	100,149	+0.22(+0.89%)
May 17, 2004	25.37	25.41	24.62	24.74	199,474	-0.66(-2.61%)
May 14, 2004	25.47	25.70	25.40	25.40	55,664	-0.12(-0.47%)
May 13, 2004	25.59	25.70	25.40	25.52	346,109	+0.05(+0.20%)
May 12, 2004	25.42	25.75	25.34	25.47	347,874	-0.11(-0.43%)
May 11, 2004	25.51	25.63	25.32	25.58	135,925	+0.23(+0.91%)
May 10, 2004	25.74	26.19	25.32	25.35	181,704	-0.32(-1.26%)
May 07, 2004	25.96	26.00	25.38	25.67	172,525	-0.28(-1.08%)
May 06, 2004	25.83	25.95	25.34	25.95	169,465	+0.10(+0.39%)
May 05, 2004	26.40	26.55	25.84	25.85	168,288	-0.46(-1.74%)
May 04, 2004	26.41	26.55	26.31	26.31	285,855	-0.18(-0.67%)

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.