Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.10	29.10	28.84	29.09	3,194,059	+0.24(+0.85%)
Jul 29, 2004	29.04	29.13	28.52	28.84	3,317,399	-0.09(-0.30%)
Jul 28, 2004	28.82	29.12	28.55	28.93	2,783,723	+0.26(+0.92%)
Jul 27, 2004	28.20	28.69	27.97	28.67	2,410,821	+0.60(+2.14%)
Jul 26, 2004	28.61	28.88	27.97	28.07	2,695,897	-0.42(-1.47%)
Jul 23, 2004	28.54	28.81	28.25	28.49	1,551,276	-0.16(-0.55%)
Jul 22, 2004	28.29	28.82	28.22	28.64	2,286,041	+0.26(+0.90%)
Jul 21, 2004	29.07	29.50	28.39	28.39	2,249,407	-0.68(-2.34%)
Jul 20, 2004	29.28	29.32	28.93	29.07	2,162,860	-0.19(-0.64%)
Jul 19, 2004	29.38	29.49	28.98	29.25	2,288,281	-0.06(-0.19%)
Jul 16, 2004	29.17	29.52	28.84	29.31	2,863,710	+0.32(+1.12%)
Jul 15, 2004	28.74	29.00	28.57	28.99	2,974,093	+0.34(+1.20%)
Jul 14, 2004	28.50	28.69	28.33	28.64	2,279,482	+0.14(+0.48%)
Jul 13, 2004	28.44	28.52	28.16	28.50	2,656,543	+0.21(+0.75%)
Jul 12, 2004	28.42	28.50	28.10	28.29	2,379,306	-0.09(-0.31%)
Jul 09, 2004	28.31	28.75	28.31	28.38	2,628,547	+0.00(+0.00%)
Jul 08, 2004	28.75	28.91	28.25	28.38	3,389,708	-0.36(-1.24%)
Jul 07, 2004	28.24	28.74	27.97	28.74	4,062,242	+0.42(+1.48%)
Jul 06, 2004	27.72	28.32	27.63	28.32	4,343,158	+0.98(+3.59%)
Jul 02, 2004	27.47	27.57	27.26	27.34	1,694,614	-0.11(-0.39%)
Jul 01, 2004	27.38	27.69	27.19	27.44	3,136,308	+0.22(+0.80%)
Jun 30, 2004	26.97	27.28	26.87	27.22	2,648,704	+0.41(+1.54%)
Jun 29, 2004	26.60	27.02	26.60	26.81	2,346,512	+0.14(+0.52%)
Jun 28, 2004	27.35	27.35	26.64	26.67	2,810,919	-0.78(-2.82%)
Jun 25, 2004	27.45	27.65	27.28	27.45	2,388,905	-0.06(-0.20%)
Jun 24, 2004	27.75	28.01	27.47	27.50	3,147,346	-0.41(-1.46%)
Jun 23, 2004	27.47	27.98	27.22	27.91	4,222,217	+0.54(+1.99%)
Jun 22, 2004	27.19	27.40	26.89	27.37	2,956,656	-0.05(-0.18%)
Jun 21, 2004	27.44	27.44	27.14	27.42	2,548,240	-0.01(-0.02%)
Jun 18, 2004	27.35	27.42	27.13	27.42	2,701,336	+0.15(+0.55%)
Jun 17, 2004	26.75	27.29	26.75	27.27	3,874,112	+0.58(+2.18%)
Jun 16, 2004	26.32	26.79	26.27	26.69	3,190,859	+0.61(+2.32%)
Jun 15, 2004	25.82	26.15	25.64	26.09	3,496,731	+0.64(+2.53%)
Jun 14, 2004	25.88	25.90	25.38	25.44	3,067,358	-0.60(-2.30%)
Jun 10, 2004	25.57	26.04	25.39	26.04	2,379,466	+0.79(+3.12%)
Jun 09, 2004	25.47	25.47	24.88	25.25	4,101,116	-0.37(-1.44%)
Jun 08, 2004	25.91	26.19	25.57	25.62	2,827,716	-0.27(-1.04%)
Jun 07, 2004	25.69	25.94	25.43	25.89	2,359,309	+0.21(+0.80%)
Jun 04, 2004	25.77	25.77	25.21	25.69	2,735,890	+0.01(+0.02%)
Jun 03, 2004	26.24	26.52	25.68	25.68	3,680,222	-0.36(-1.39%)
Jun 02, 2004	26.04	26.19	25.85	26.04	3,898,428	+0.35(+1.36%)
Jun 01, 2004	25.42	25.85	25.38	25.69	3,331,157	+0.46(+1.83%)
May 28, 2004	25.10	25.41	25.08	25.23	2,342,832	+0.20(+0.80%)
May 27, 2004	25.57	25.57	24.91	25.03	3,805,803	-0.54(-2.13%)
May 26, 2004	26.37	26.37	25.56	25.57	3,814,281	-0.61(-2.32%)
May 25, 2004	25.66	26.24	25.50	26.18	5,498,177	+0.68(+2.65%)
May 24, 2004	24.38	25.55	24.38	25.50	4,309,564	+1.14(+4.70%)
May 21, 2004	24.68	24.78	24.09	24.36	2,987,691	-0.32(-1.29%)
May 20, 2004	24.97	25.17	24.55	24.68	3,459,297	-0.06(-0.25%)
May 19, 2004	24.85	25.26	24.69	24.74	4,066,882	+0.01(+0.05%)
May 18, 2004	25.57	25.75	24.66	24.73	4,550,166	-1.08(-4.19%)
May 17, 2004	25.63	26.00	25.40	25.81	3,615,752	+0.11(+0.44%)
May 14, 2004	25.07	26.09	25.07	25.70	2,925,301	+0.69(+2.78%)
May 13, 2004	25.10	25.34	24.76	25.00	4,946,584	-0.09(-0.37%)
May 12, 2004	25.32	25.53	24.85	25.10	5,583,764	-0.44(-1.74%)
May 11, 2004	25.00	25.63	25.00	25.54	4,185,103	+0.70(+2.82%)
May 10, 2004	25.16	25.32	24.69	24.84	6,024,815	-1.11(-4.26%)
May 07, 2004	26.63	26.82	25.89	25.95	2,529,043	-0.73(-2.74%)
May 06, 2004	26.84	26.99	26.31	26.68	2,379,306	-0.15(-0.56%)
May 05, 2004	26.54	26.91	26.25	26.83	3,121,910	+0.08(+0.30%)
May 04, 2004	26.97	27.24	26.53	26.75	3,501,850	-0.14(-0.53%)

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.