Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.98	26.19	25.91	26.17	1,783,248	+0.19(+0.73%)
Jul 29, 2004	26.23	26.34	25.92	25.98	3,447,953	-0.25(-0.94%)
Jul 28, 2004	26.23	26.45	26.02	26.23	2,998,990	-0.18(-0.67%)
Jul 27, 2004	26.04	26.62	26.04	26.41	5,427,924	+0.51(+1.96%)
Jul 26, 2004	25.63	25.98	25.45	25.90	6,740,116	+0.72(+2.86%)
Jul 23, 2004	25.07	25.67	24.14	25.18	10,481,524	-0.63(-2.44%)
Jul 22, 2004	26.12	26.12	25.53	25.81	4,275,774	-0.32(-1.22%)
Jul 21, 2004	26.65	26.82	26.12	26.12	3,044,028	-0.52(-1.94%)
Jul 20, 2004	26.83	26.83	25.92	26.64	5,039,720	-0.19(-0.71%)
Jul 19, 2004	27.05	27.18	26.67	26.83	3,048,843	-0.21(-0.78%)
Jul 16, 2004	27.50	27.54	27.04	27.04	3,622,582	-0.37(-1.36%)
Jul 15, 2004	27.50	27.61	27.28	27.42	5,943,453	-0.08(-0.31%)
Jul 14, 2004	27.61	27.70	27.37	27.50	2,254,447	-0.11(-0.41%)
Jul 13, 2004	27.53	27.62	27.45	27.61	1,521,518	+0.20(+0.75%)
Jul 12, 2004	27.41	27.54	27.22	27.41	2,216,491	+0.07(+0.26%)
Jul 09, 2004	27.32	27.52	27.27	27.34	2,475,247	+0.03(+0.10%)
Jul 08, 2004	27.67	27.67	27.23	27.31	2,771,676	-0.36(-1.30%)
Jul 07, 2004	27.61	27.70	27.49	27.67	4,642,026	-0.11(-0.38%)
Jul 06, 2004	27.55	27.83	27.40	27.78	4,971,738	-0.19(-0.68%)
Jul 02, 2004	27.90	28.04	27.61	27.97	4,198,728	-0.06(-0.23%)
Jul 01, 2004	28.74	28.74	27.95	28.03	4,487,792	-0.59(-2.07%)
Jun 30, 2004	28.49	28.67	28.31	28.62	2,821,671	+0.06(+0.22%)
Jun 29, 2004	28.84	28.86	28.50	28.56	2,336,167	-0.25(-0.86%)
Jun 28, 2004	29.37	29.48	28.79	28.81	4,280,164	-0.56(-1.90%)
Jun 25, 2004	28.77	29.37	28.77	29.37	8,480,167	+0.49(+1.69%)
Jun 24, 2004	28.88	29.02	28.64	28.88	3,710,958	-0.04(-0.12%)
Jun 23, 2004	28.88	28.95	28.45	28.91	5,003,180	+0.04(+0.12%)
Jun 22, 2004	28.70	28.94	28.42	28.88	2,845,323	+0.02(+0.07%)
Jun 21, 2004	29.13	29.23	28.73	28.86	1,912,838	-0.28(-0.97%)
Jun 18, 2004	28.74	29.32	28.72	29.14	2,911,463	+0.12(+0.41%)
Jun 17, 2004	28.96	29.11	28.64	29.02	2,853,254	-0.04(-0.12%)
Jun 16, 2004	29.22	29.30	29.02	29.05	2,203,744	-0.08(-0.29%)
Jun 15, 2004	28.94	29.22	28.93	29.14	2,719,131	+0.34(+1.18%)
Jun 14, 2004	29.10	29.23	28.60	28.80	2,284,048	-0.36(-1.23%)
Jun 10, 2004	28.74	29.22	28.72	29.16	3,985,293	+0.63(+2.20%)
Jun 09, 2004	28.77	28.85	28.48	28.53	1,920,770	-0.28(-0.96%)
Jun 08, 2004	28.79	28.94	28.71	28.81	3,054,933	-0.31(-1.07%)
Jun 07, 2004	28.63	29.13	28.62	29.12	3,475,996	+0.55(+1.93%)
Jun 04, 2004	28.77	28.86	28.45	28.57	2,331,918	-0.18(-0.61%)
Jun 03, 2004	28.56	28.77	28.33	28.74	3,022,925	+0.11(+0.39%)
Jun 02, 2004	28.24	28.67	28.24	28.63	3,083,826	+0.41(+1.45%)
Jun 01, 2004	28.03	28.24	27.84	28.22	2,868,975	+0.20(+0.73%)
May 28, 2004	28.03	28.14	27.85	28.02	3,428,125	-0.03(-0.10%)
May 27, 2004	28.05	28.28	27.93	28.05	2,736,835	-0.01(-0.03%)
May 26, 2004	28.07	28.22	27.89	28.05	4,622,481	-0.11(-0.38%)
May 25, 2004	27.78	28.22	27.64	28.16	2,269,602	+0.25(+0.91%)
May 24, 2004	28.20	28.20	27.79	27.90	1,749,540	-0.17(-0.60%)
May 21, 2004	27.84	28.22	27.78	28.07	2,512,070	+0.41(+1.48%)
May 20, 2004	27.91	27.91	27.52	27.66	2,268,327	-0.25(-0.89%)
May 19, 2004	28.21	28.35	27.64	27.91	3,930,341	-0.26(-0.93%)
May 18, 2004	28.10	28.27	28.04	28.17	2,474,255	+0.06(+0.23%)
May 17, 2004	28.07	28.69	27.72	28.11	2,036,905	-0.30(-1.04%)
May 14, 2004	28.35	28.58	28.12	28.41	2,599,172	+0.06(+0.20%)
May 13, 2004	28.38	28.70	28.24	28.35	3,674,418	-0.46(-1.59%)
May 12, 2004	28.21	28.88	28.16	28.81	5,485,567	+0.37(+1.32%)
May 11, 2004	28.10	28.56	28.10	28.43	3,235,652	+0.33(+1.18%)
May 10, 2004	28.07	28.24	27.67	28.10	4,503,938	-0.30(-1.07%)
May 07, 2004	28.24	28.58	28.23	28.41	3,768,601	-0.10(-0.35%)
May 06, 2004	28.81	29.00	28.48	28.50	3,334,509	-0.43(-1.49%)
May 05, 2004	29.23	29.23	28.79	28.93	5,010,261	-0.01(-0.05%)
May 04, 2004	29.18	29.48	28.69	28.95	4,401,399	-0.15(-0.51%)

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.