Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.32	24.62	24.03	24.62	1,430,912	+0.31(+1.28%)
Jul 29, 2004	24.94	24.98	24.23	24.31	751,538	-0.63(-2.53%)
Jul 28, 2004	25.09	25.12	24.62	24.94	764,103	-0.12(-0.49%)
Jul 27, 2004	25.26	25.34	24.91	25.06	578,511	-0.08(-0.33%)
Jul 26, 2004	25.50	25.52	25.03	25.15	882,964	-0.30(-1.18%)
Jul 23, 2004	26.08	26.08	25.40	25.45	477,989	-0.63(-2.42%)
Jul 22, 2004	26.35	26.35	25.67	26.08	906,736	-0.27(-1.01%)
Jul 21, 2004	27.15	27.15	26.34	26.34	388,674	-0.51(-1.91%)
Jul 20, 2004	26.88	26.94	26.80	26.86	538,268	-0.06(-0.22%)
Jul 19, 2004	27.31	27.33	26.83	26.91	298,679	-0.38(-1.40%)
Jul 16, 2004	27.39	27.44	27.27	27.30	446,915	-0.12(-0.45%)
Jul 15, 2004	27.40	27.45	27.29	27.42	325,338	+0.08(+0.28%)
Jul 14, 2004	27.39	27.59	27.30	27.34	301,396	-0.05(-0.17%)
Jul 13, 2004	27.39	27.44	27.31	27.39	460,669	+0.00(+0.00%)
Jul 12, 2004	27.39	27.47	27.21	27.39	481,215	+0.01(+0.02%)
Jul 09, 2004	27.47	27.51	27.27	27.39	525,533	+0.05(+0.17%)
Jul 08, 2004	27.05	27.46	26.97	27.34	710,277	+0.31(+1.13%)
Jul 07, 2004	26.91	27.04	26.84	27.03	474,763	+0.12(+0.44%)
Jul 06, 2004	26.96	27.03	26.90	26.91	360,826	-0.04(-0.15%)
Jul 02, 2004	26.97	27.03	26.83	26.96	257,078	-0.03(-0.11%)
Jul 01, 2004	27.03	27.12	26.86	26.98	302,245	-0.05(-0.20%)
Jun 30, 2004	27.08	27.16	26.87	27.04	378,655	+0.03(+0.11%)
Jun 29, 2004	26.96	27.21	26.86	27.01	497,176	-0.01(-0.02%)
Jun 28, 2004	27.33	27.42	26.88	27.01	545,400	-0.24(-0.89%)
Jun 25, 2004	27.18	27.37	27.08	27.26	1,057,689	+0.19(+0.72%)
Jun 24, 2004	26.62	27.20	26.54	27.06	1,516,491	+0.39(+1.48%)
Jun 23, 2004	27.02	27.05	26.53	26.67	865,135	-0.29(-1.09%)
Jun 22, 2004	27.21	27.21	26.94	26.96	533,344	-0.31(-1.12%)
Jun 21, 2004	27.39	27.47	27.24	27.27	834,231	-0.12(-0.45%)
Jun 18, 2004	27.50	27.59	27.13	27.39	1,233,263	+0.01(+0.02%)
Jun 17, 2004	28.65	28.65	27.39	27.39	1,840,641	-1.27(-4.42%)
Jun 16, 2004	28.80	28.87	28.65	28.65	697,032	-0.15(-0.51%)
Jun 15, 2004	28.94	29.08	28.80	28.80	666,638	-0.07(-0.24%)
Jun 14, 2004	28.86	29.02	28.85	28.87	973,128	+0.02(+0.08%)
Jun 10, 2004	28.89	28.93	28.80	28.85	673,600	+0.02(+0.06%)
Jun 09, 2004	28.87	28.89	28.77	28.83	684,127	-0.04(-0.12%)
Jun 08, 2004	28.89	28.94	28.86	28.86	400,730	-0.02(-0.08%)
Jun 07, 2004	28.98	29.00	28.88	28.89	522,986	-0.02(-0.08%)
Jun 04, 2004	29.02	29.07	28.89	28.91	422,294	-0.04(-0.12%)
Jun 03, 2004	28.92	29.09	28.83	28.95	641,168	+0.18(+0.61%)
Jun 02, 2004	28.71	28.94	28.69	28.77	796,875	+0.06(+0.21%)
Jun 01, 2004	28.80	28.95	28.71	28.71	661,883	-0.09(-0.31%)
May 28, 2004	28.98	28.98	28.80	28.80	406,673	-0.18(-0.61%)
May 27, 2004	28.95	29.12	28.93	28.98	463,726	+0.03(+0.10%)
May 26, 2004	28.79	29.08	28.72	28.95	563,738	+0.15(+0.53%)
May 25, 2004	28.42	29.09	28.39	28.79	835,590	+0.33(+1.16%)
May 24, 2004	28.45	28.48	28.27	28.46	693,806	+0.04(+0.12%)
May 21, 2004	28.59	28.69	28.43	28.43	602,623	-0.16(-0.56%)
May 20, 2004	28.57	28.83	28.57	28.59	554,399	-0.01(-0.02%)
May 19, 2004	28.83	28.91	28.59	28.59	596,001	-0.16(-0.57%)
May 18, 2004	29.16	29.16	28.59	28.76	431,464	-0.25(-0.87%)
May 17, 2004	29.41	29.44	29.01	29.01	431,973	-0.41(-1.40%)
May 14, 2004	29.18	29.59	28.89	29.42	497,007	+0.05(+0.16%)
May 13, 2004	29.62	29.65	29.32	29.38	296,642	-0.24(-0.82%)
May 12, 2004	30.06	30.06	29.39	29.62	388,674	-0.42(-1.41%)
May 11, 2004	30.12	30.29	29.98	30.04	217,684	-0.01(-0.02%)
May 10, 2004	30.33	30.33	29.99	30.05	306,150	-0.29(-0.97%)
May 07, 2004	30.90	31.12	30.34	30.34	312,943	-0.55(-1.79%)
May 06, 2004	31.21	31.21	30.77	30.89	144,160	-0.37(-1.19%)
May 05, 2004	30.97	31.28	30.77	31.27	169,121	+0.30(+0.97%)
May 04, 2004	30.92	31.00	30.74	30.97	180,498	-0.10(-0.32%)

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.