Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.25	27.48	27.20	27.48	1,407,539	+0.29(+1.08%)
Jul 29, 2004	27.09	27.20	26.89	27.18	1,475,000	+0.18(+0.66%)
Jul 28, 2004	26.86	27.13	26.66	27.00	1,999,128	+0.15(+0.55%)
Jul 27, 2004	26.51	26.99	26.51	26.85	2,419,670	+0.23(+0.85%)
Jul 26, 2004	27.04	27.20	26.46	26.63	1,813,066	-0.34(-1.28%)
Jul 23, 2004	27.14	27.27	26.79	26.97	1,041,183	-0.16(-0.59%)
Jul 22, 2004	27.08	27.37	26.90	27.14	1,741,035	+0.09(+0.34%)
Jul 21, 2004	27.76	27.83	27.04	27.04	2,060,822	-0.67(-2.42%)
Jul 20, 2004	27.94	27.95	27.63	27.71	1,597,082	-0.13(-0.48%)
Jul 19, 2004	27.93	28.13	27.71	27.85	2,072,247	-0.09(-0.31%)
Jul 16, 2004	27.69	28.09	27.60	27.93	1,402,860	+0.36(+1.32%)
Jul 15, 2004	27.51	27.69	27.33	27.57	1,792,828	+0.09(+0.33%)
Jul 14, 2004	27.19	27.59	27.19	27.48	1,752,460	+0.22(+0.79%)
Jul 13, 2004	27.47	27.50	27.12	27.26	1,557,368	-0.19(-0.70%)
Jul 12, 2004	27.69	27.75	27.39	27.46	1,142,809	-0.23(-0.85%)
Jul 09, 2004	27.56	27.79	27.49	27.69	1,478,373	+0.13(+0.48%)
Jul 08, 2004	27.95	28.01	27.29	27.56	2,041,672	-0.39(-1.40%)
Jul 07, 2004	27.46	28.01	27.25	27.95	2,952,938	+0.49(+1.79%)
Jul 06, 2004	27.30	27.65	27.30	27.46	1,418,202	+0.31(+1.15%)
Jul 02, 2004	27.15	27.32	27.02	27.14	1,446,057	-0.00(-0.02%)
Jul 01, 2004	26.92	27.25	26.77	27.15	1,679,341	+0.22(+0.82%)
Jun 30, 2004	26.70	26.96	26.57	26.93	1,690,004	+0.28(+1.03%)
Jun 29, 2004	26.20	26.68	26.19	26.65	1,764,320	+0.46(+1.75%)
Jun 28, 2004	26.74	26.74	26.14	26.19	2,084,868	-0.38(-1.44%)
Jun 25, 2004	26.97	27.12	26.57	26.57	2,390,075	-0.33(-1.23%)
Jun 24, 2004	27.36	27.57	26.85	26.91	1,895,216	-0.46(-1.68%)
Jun 23, 2004	26.70	27.36	26.60	27.36	1,920,024	+0.68(+2.57%)
Jun 22, 2004	26.55	26.72	26.42	26.68	1,541,046	+0.13(+0.48%)
Jun 21, 2004	26.68	26.80	26.49	26.55	1,669,548	-0.13(-0.48%)
Jun 18, 2004	26.63	26.72	26.47	26.68	1,606,766	+0.04(+0.14%)
Jun 17, 2004	26.51	26.69	26.43	26.64	1,569,663	+0.14(+0.52%)
Jun 16, 2004	26.33	26.56	26.32	26.51	1,362,601	+0.40(+1.55%)
Jun 15, 2004	25.85	26.28	25.79	26.10	1,784,994	+0.41(+1.59%)
Jun 14, 2004	25.96	26.07	25.62	25.69	2,258,417	-0.72(-2.73%)
Jun 10, 2004	26.54	26.74	26.22	26.41	3,211,139	+0.64(+2.50%)
Jun 09, 2004	25.89	25.90	25.38	25.77	2,005,547	-0.13(-0.51%)
Jun 08, 2004	25.89	26.12	25.76	25.90	2,144,169	-0.04(-0.14%)
Jun 07, 2004	25.60	25.95	25.36	25.94	1,472,280	+0.28(+1.09%)
Jun 04, 2004	25.76	25.76	25.35	25.66	1,619,823	-0.07(-0.29%)
Jun 03, 2004	25.77	26.17	25.61	25.73	2,634,893	+0.02(+0.07%)
Jun 02, 2004	25.73	25.92	25.60	25.71	1,802,947	+0.17(+0.67%)
Jun 01, 2004	25.18	25.67	25.13	25.55	1,837,439	+0.49(+1.96%)
May 28, 2004	24.77	25.15	24.70	25.05	970,457	+0.24(+0.96%)
May 27, 2004	25.20	25.23	24.69	24.81	1,454,653	-0.39(-1.53%)
May 26, 2004	25.57	25.71	25.03	25.20	1,496,979	-0.36(-1.42%)
May 25, 2004	25.13	25.68	24.97	25.56	1,679,341	+0.37(+1.46%)
May 24, 2004	24.65	25.21	24.27	25.20	2,483,323	+0.71(+2.91%)
May 21, 2004	24.84	24.96	24.39	24.48	1,605,678	-0.22(-0.89%)
May 20, 2004	24.73	25.11	24.70	24.70	1,304,715	+0.04(+0.15%)
May 19, 2004	25.04	25.18	24.64	24.67	2,351,883	-0.25(-1.01%)
May 18, 2004	25.45	25.45	24.78	24.92	1,511,124	-0.53(-2.08%)
May 17, 2004	25.36	25.76	25.35	25.45	1,523,093	+0.09(+0.34%)
May 14, 2004	24.81	25.61	24.81	25.36	1,669,222	+0.67(+2.72%)
May 13, 2004	25.03	25.20	24.66	24.69	2,350,686	-0.34(-1.34%)
May 12, 2004	24.77	25.50	24.61	25.03	2,193,785	+0.31(+1.25%)
May 11, 2004	24.42	24.78	24.41	24.72	1,843,968	+0.36(+1.47%)
May 10, 2004	25.04	25.04	24.24	24.36	2,733,690	-0.89(-3.53%)
May 07, 2004	25.76	25.90	25.23	25.25	1,615,797	-0.51(-1.96%)
May 06, 2004	26.10	26.16	25.62	25.76	1,800,009	-0.40(-1.51%)
May 05, 2004	25.67	26.17	25.35	26.15	2,408,354	+0.48(+1.86%)
May 04, 2004	26.05	26.21	25.57	25.67	2,534,789	-0.11(-0.43%)

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.