Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.32	24.62	24.03	24.62	1,430,987	+0.31(+1.28%)
Jul 29, 2004	24.94	24.98	24.23	24.31	751,578	-0.63(-2.53%)
Jul 28, 2004	25.09	25.12	24.62	24.94	764,144	-0.12(-0.49%)
Jul 27, 2004	25.26	25.34	24.90	25.06	578,541	-0.08(-0.33%)
Jul 26, 2004	25.50	25.52	25.03	25.15	883,010	-0.30(-1.18%)
Jul 23, 2004	26.08	26.08	25.40	25.45	478,014	-0.63(-2.42%)
Jul 22, 2004	26.35	26.35	25.67	26.08	906,784	-0.27(-1.01%)
Jul 21, 2004	27.15	27.15	26.34	26.34	388,694	-0.51(-1.91%)
Jul 20, 2004	26.88	26.94	26.79	26.85	538,297	-0.06(-0.22%)
Jul 19, 2004	27.31	27.32	26.83	26.91	298,695	-0.38(-1.40%)
Jul 16, 2004	27.38	27.44	27.27	27.30	446,939	-0.12(-0.45%)
Jul 15, 2004	27.40	27.45	27.29	27.42	325,355	+0.08(+0.28%)
Jul 14, 2004	27.39	27.59	27.30	27.34	301,412	-0.05(-0.17%)
Jul 13, 2004	27.38	27.44	27.31	27.39	460,693	+0.00(+0.00%)
Jul 12, 2004	27.39	27.47	27.21	27.39	481,240	+0.01(+0.02%)
Jul 09, 2004	27.47	27.51	27.27	27.38	525,561	+0.05(+0.17%)
Jul 08, 2004	27.05	27.45	26.97	27.34	710,314	+0.31(+1.13%)
Jul 07, 2004	26.91	27.04	26.84	27.03	474,788	+0.12(+0.44%)
Jul 06, 2004	26.96	27.03	26.89	26.91	360,845	-0.04(-0.15%)
Jul 02, 2004	26.97	27.02	26.83	26.95	257,092	-0.03(-0.11%)
Jul 01, 2004	27.03	27.12	26.85	26.98	302,261	-0.05(-0.20%)
Jun 30, 2004	27.08	27.16	26.87	27.04	378,675	+0.03(+0.11%)
Jun 29, 2004	26.95	27.21	26.86	27.01	497,203	-0.01(-0.02%)
Jun 28, 2004	27.32	27.42	26.88	27.01	545,429	-0.24(-0.89%)
Jun 25, 2004	27.18	27.37	27.08	27.25	1,057,745	+0.19(+0.72%)
Jun 24, 2004	26.62	27.20	26.54	27.06	1,516,571	+0.39(+1.48%)
Jun 23, 2004	27.02	27.05	26.53	26.67	865,180	-0.29(-1.09%)
Jun 22, 2004	27.21	27.21	26.94	26.96	533,372	-0.31(-1.12%)
Jun 21, 2004	27.39	27.47	27.24	27.27	834,275	-0.12(-0.45%)
Jun 18, 2004	27.50	27.59	27.13	27.39	1,233,328	+0.01(+0.02%)
Jun 17, 2004	28.65	28.65	27.38	27.38	1,840,738	-1.27(-4.42%)
Jun 16, 2004	28.80	28.87	28.65	28.65	697,069	-0.15(-0.51%)
Jun 15, 2004	28.94	29.07	28.80	28.80	666,673	-0.07(-0.24%)
Jun 14, 2004	28.86	29.01	28.84	28.87	973,179	+0.02(+0.08%)
Jun 10, 2004	28.89	28.93	28.80	28.84	673,635	+0.02(+0.06%)
Jun 09, 2004	28.87	28.89	28.77	28.83	684,163	-0.04(-0.12%)
Jun 08, 2004	28.89	28.94	28.86	28.86	400,751	-0.02(-0.08%)
Jun 07, 2004	28.97	29.00	28.88	28.89	523,014	-0.02(-0.08%)
Jun 04, 2004	29.02	29.07	28.89	28.91	422,316	-0.04(-0.12%)
Jun 03, 2004	28.91	29.09	28.83	28.94	641,201	+0.18(+0.61%)
Jun 02, 2004	28.71	28.94	28.68	28.77	796,917	+0.06(+0.21%)
Jun 01, 2004	28.80	28.95	28.71	28.71	661,918	-0.09(-0.31%)
May 28, 2004	28.97	28.98	28.80	28.80	406,694	-0.18(-0.61%)
May 27, 2004	28.94	29.11	28.93	28.97	463,750	+0.03(+0.10%)
May 26, 2004	28.79	29.08	28.72	28.94	563,768	+0.15(+0.53%)
May 25, 2004	28.41	29.09	28.39	28.79	835,633	+0.33(+1.16%)
May 24, 2004	28.45	28.48	28.27	28.46	693,842	+0.04(+0.12%)
May 21, 2004	28.58	28.68	28.43	28.43	602,654	-0.16(-0.56%)
May 20, 2004	28.57	28.83	28.57	28.58	554,428	-0.01(-0.02%)
May 19, 2004	28.83	28.91	28.59	28.59	596,032	-0.16(-0.57%)
May 18, 2004	29.16	29.16	28.58	28.76	431,486	-0.25(-0.87%)
May 17, 2004	29.40	29.44	29.01	29.01	431,996	-0.41(-1.40%)
May 14, 2004	29.18	29.59	28.89	29.42	497,033	+0.05(+0.16%)
May 13, 2004	29.62	29.64	29.32	29.37	296,657	-0.24(-0.82%)
May 12, 2004	30.06	30.06	29.39	29.62	388,694	-0.42(-1.41%)
May 11, 2004	30.12	30.29	29.97	30.04	217,696	-0.01(-0.02%)
May 10, 2004	30.33	30.33	29.99	30.05	306,167	-0.29(-0.97%)
May 07, 2004	30.90	31.12	30.33	30.34	312,959	-0.55(-1.79%)
May 06, 2004	31.21	31.21	30.77	30.89	144,168	-0.37(-1.19%)
May 05, 2004	30.96	31.28	30.76	31.26	169,130	+0.30(+0.97%)
May 04, 2004	30.92	30.99	30.74	30.96	180,507	-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.