Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.80	27.92	27.51	27.86	1,298,800	+0.14(+0.51%)
Jul 29, 2004	28.08	28.22	27.52	27.72	1,420,400	-0.34(-1.21%)
Jul 28, 2004	28.43	28.45	27.39	28.06	1,238,300	-0.40(-1.41%)
Jul 27, 2004	27.79	28.52	27.79	28.46	908,600	+0.70(+2.52%)
Jul 26, 2004	27.76	27.91	27.56	27.76	1,257,100	-0.03(-0.11%)
Jul 23, 2004	28.20	28.59	27.60	27.79	1,215,400	-0.41(-1.45%)
Jul 22, 2004	28.09	28.35	27.29	28.20	1,539,200	+0.11(+0.39%)
Jul 21, 2004	28.57	28.81	28.09	28.09	949,000	-0.41(-1.44%)
Jul 20, 2004	28.01	28.50	27.99	28.50	1,517,800	+0.50(+1.79%)
Jul 19, 2004	28.26	28.29	27.26	28.00	1,546,600	-0.25(-0.88%)
Jul 16, 2004	29.09	29.10	27.81	28.25	2,241,100	-0.79(-2.72%)
Jul 15, 2004	29.83	30.10	29.04	29.04	1,427,200	-0.78(-2.62%)
Jul 14, 2004	30.44	30.44	29.70	29.82	1,220,800	-0.62(-2.04%)
Jul 13, 2004	29.68	30.52	29.61	30.44	1,242,600	+0.76(+2.56%)
Jul 12, 2004	29.49	29.73	29.04	29.68	883,400	+0.19(+0.64%)
Jul 09, 2004	29.16	29.55	29.07	29.49	888,200	+0.34(+1.17%)
Jul 08, 2004	29.56	29.78	29.02	29.15	1,733,600	-0.62(-2.08%)
Jul 07, 2004	29.90	30.36	29.75	29.77	1,324,000	+0.00(+0.00%)
Jul 06, 2004	30.14	30.14	29.45	29.77	901,100	-0.19(-0.63%)
Jul 02, 2004	30.20	30.20	29.63	29.96	1,195,000	-0.24(-0.79%)
Jul 01, 2004	30.52	30.67	30.17	30.20	1,330,200	-0.22(-0.72%)
Jun 30, 2004	30.41	30.70	30.08	30.42	2,166,900	-0.24(-0.78%)
Jun 29, 2004	31.30	31.31	30.20	30.66	2,465,800	-0.76(-2.42%)
Jun 28, 2004	31.92	32.44	31.34	31.42	1,209,900	-0.46(-1.44%)
Jun 25, 2004	31.81	32.10	31.63	31.88	1,480,400	+0.08(+0.25%)
Jun 24, 2004	32.30	32.69	31.46	31.80	2,120,500	-0.55(-1.70%)
Jun 23, 2004	30.98	32.48	30.72	32.35	2,343,500	+1.38(+4.46%)
Jun 22, 2004	31.50	31.51	30.70	30.97	3,013,800	-0.93(-2.92%)
Jun 21, 2004	32.72	32.79	31.88	31.90	1,421,900	-0.82(-2.51%)
Jun 18, 2004	32.77	33.06	32.45	32.72	657,800	-0.15(-0.46%)
Jun 17, 2004	32.65	33.10	32.20	32.87	735,200	+0.27(+0.83%)
Jun 16, 2004	33.11	33.11	32.44	32.60	845,900	-0.50(-1.51%)
Jun 15, 2004	32.80	33.26	32.79	33.10	1,217,900	+0.42(+1.29%)
Jun 14, 2004	33.25	33.26	32.47	32.68	1,239,400	-1.17(-3.46%)
Jun 10, 2004	33.78	33.85	33.48	33.85	1,240,200	+0.07(+0.21%)
Jun 09, 2004	33.38	34.00	33.22	33.78	1,575,600	+0.40(+1.20%)
Jun 08, 2004	33.35	33.60	33.10	33.38	1,348,100	-0.17(-0.51%)
Jun 07, 2004	32.47	33.65	32.34	33.55	2,354,600	+1.08(+3.33%)
Jun 04, 2004	32.13	32.75	32.07	32.47	1,013,500	+0.48(+1.50%)
Jun 03, 2004	32.05	32.28	31.65	31.99	1,350,200	-0.16(-0.50%)
Jun 02, 2004	31.55	32.15	31.43	32.15	1,170,200	+0.67(+2.13%)
Jun 01, 2004	31.35	31.65	31.16	31.48	1,006,000	+0.12(+0.38%)
May 28, 2004	31.60	31.65	31.32	31.36	743,700	-0.38(-1.20%)
May 27, 2004	31.80	32.29	31.41	31.74	1,772,000	+0.49(+1.57%)
May 26, 2004	31.00	31.26	30.90	31.25	1,859,500	+0.22(+0.71%)
May 25, 2004	29.60	31.08	29.38	31.03	2,250,400	+1.28(+4.30%)
May 24, 2004	29.76	30.10	29.60	29.75	1,496,700	+0.24(+0.81%)
May 21, 2004	29.02	29.78	29.02	29.51	1,690,600	+0.54(+1.86%)
May 20, 2004	28.69	29.01	28.60	28.97	1,382,500	+0.27(+0.94%)
May 19, 2004	28.65	29.46	28.64	28.70	2,336,000	+0.26(+0.91%)
May 18, 2004	28.05	28.44	27.85	28.44	1,282,300	+0.46(+1.64%)
May 17, 2004	28.05	28.07	27.56	27.98	1,861,000	-0.15(-0.53%)
May 14, 2004	28.10	28.45	27.75	28.13	1,598,800	+0.13(+0.46%)
May 13, 2004	28.75	28.75	27.26	28.00	2,605,000	+0.50(+1.82%)
May 12, 2004	28.34	28.34	26.51	27.50	5,105,300	-1.09(-3.81%)
May 11, 2004	28.95	29.05	28.51	28.59	1,481,200	-0.33(-1.14%)
May 10, 2004	28.99	29.08	28.69	28.92	2,183,800	-0.21(-0.72%)
May 07, 2004	29.47	30.05	29.03	29.13	1,974,900	-0.38(-1.29%)
May 06, 2004	29.75	30.32	29.38	29.51	5,958,500	-2.51(-7.84%)
May 05, 2004	31.96	32.22	31.65	32.02	992,100	-0.02(-0.06%)
May 04, 2004	32.01	32.13	31.55	32.04	1,476,900	+0.03(+0.09%)

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.