Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.03	27.36	26.70	27.36	1,287,822	+0.35(+1.28%)
Jul 29, 2004	27.71	27.76	26.93	27.01	676,385	-0.70(-2.53%)
Jul 28, 2004	27.88	27.91	27.35	27.71	687,694	-0.14(-0.49%)
Jul 27, 2004	28.07	28.16	27.67	27.85	520,661	-0.09(-0.33%)
Jul 26, 2004	28.33	28.36	27.81	27.94	794,668	-0.33(-1.18%)
Jul 23, 2004	28.98	28.98	28.22	28.27	430,190	-0.70(-2.42%)
Jul 22, 2004	29.28	29.28	28.52	28.98	816,063	-0.29(-1.01%)
Jul 21, 2004	30.17	30.17	29.27	29.27	349,807	-0.57(-1.91%)
Jul 20, 2004	29.87	29.94	29.77	29.84	484,442	-0.07(-0.22%)
Jul 19, 2004	30.35	30.36	29.81	29.90	268,812	-0.43(-1.40%)
Jul 16, 2004	30.43	30.49	30.30	30.33	402,224	-0.14(-0.45%)
Jul 15, 2004	30.45	30.50	30.32	30.47	292,804	+0.08(+0.28%)
Jul 14, 2004	30.43	30.66	30.33	30.38	271,257	-0.05(-0.17%)
Jul 13, 2004	30.43	30.49	30.35	30.43	414,603	+0.00(+0.00%)
Jul 12, 2004	30.43	30.53	30.24	30.43	433,094	+0.01(+0.02%)
Jul 09, 2004	30.53	30.57	30.30	30.43	472,980	+0.05(+0.17%)
Jul 08, 2004	30.05	30.51	29.97	30.38	639,250	+0.34(+1.13%)
Jul 07, 2004	29.90	30.04	29.83	30.04	427,287	+0.13(+0.44%)
Jul 06, 2004	29.96	30.04	29.88	29.90	324,744	-0.05(-0.15%)
Jul 02, 2004	29.97	30.03	29.81	29.95	231,370	-0.03(-0.11%)
Jul 01, 2004	30.04	30.13	29.84	29.98	272,021	-0.06(-0.20%)
Jun 30, 2004	30.09	30.18	29.85	30.04	340,790	+0.03(+0.11%)
Jun 29, 2004	29.95	30.23	29.85	30.01	447,459	-0.01(-0.02%)
Jun 28, 2004	30.36	30.47	29.87	30.02	490,860	-0.27(-0.89%)
Jun 25, 2004	30.20	30.41	30.09	30.28	951,921	+0.22(+0.72%)
Jun 24, 2004	29.58	30.22	29.49	30.07	1,364,843	+0.44(+1.48%)
Jun 23, 2004	30.02	30.05	29.48	29.63	778,622	-0.33(-1.09%)
Jun 22, 2004	30.23	30.23	29.94	29.96	480,010	-0.34(-1.12%)
Jun 21, 2004	30.43	30.53	30.27	30.30	750,809	-0.14(-0.45%)
Jun 18, 2004	30.56	30.66	30.15	30.43	1,109,938	+0.01(+0.02%)
Jun 17, 2004	31.83	31.83	30.43	30.43	1,656,579	-1.41(-4.42%)
Jun 16, 2004	32.00	32.08	31.83	31.83	627,330	-0.16(-0.51%)
Jun 15, 2004	32.16	32.31	32.00	32.00	599,975	-0.08(-0.25%)
Jun 14, 2004	32.06	32.24	32.05	32.08	875,816	+0.03(+0.08%)
Jun 10, 2004	32.10	32.14	32.00	32.05	606,240	+0.02(+0.06%)
Jun 09, 2004	32.08	32.10	31.97	32.03	615,715	-0.04(-0.12%)
Jun 08, 2004	32.10	32.16	32.07	32.07	360,657	-0.03(-0.08%)
Jun 07, 2004	32.19	32.22	32.09	32.10	470,688	-0.03(-0.08%)
Jun 04, 2004	32.25	32.30	32.10	32.12	380,065	-0.04(-0.12%)
Jun 03, 2004	32.13	32.33	32.04	32.16	577,051	+0.20(+0.61%)
Jun 02, 2004	31.90	32.16	31.87	31.97	717,188	+0.07(+0.21%)
Jun 01, 2004	32.00	32.17	31.90	31.90	595,696	-0.10(-0.31%)
May 28, 2004	32.19	32.20	32.00	32.00	366,006	-0.20(-0.61%)
May 27, 2004	32.16	32.35	32.15	32.19	417,354	+0.03(+0.10%)
May 26, 2004	31.99	32.31	31.91	32.16	507,365	+0.17(+0.53%)
May 25, 2004	31.57	32.33	31.55	31.99	752,031	+0.37(+1.16%)
May 24, 2004	31.61	31.64	31.42	31.63	624,426	+0.04(+0.12%)
May 21, 2004	31.76	31.87	31.59	31.59	542,361	-0.18(-0.56%)
May 20, 2004	31.75	32.03	31.74	31.76	498,960	-0.01(-0.02%)
May 19, 2004	32.03	32.12	31.77	31.77	536,401	-0.18(-0.57%)
May 18, 2004	32.40	32.40	31.76	31.95	388,318	-0.28(-0.87%)
May 17, 2004	32.67	32.71	32.23	32.23	388,776	-0.46(-1.40%)
May 14, 2004	32.42	32.88	32.10	32.69	447,306	+0.05(+0.16%)
May 13, 2004	32.91	32.94	32.58	32.64	266,978	-0.27(-0.82%)
May 12, 2004	33.41	33.41	32.65	32.91	349,807	-0.47(-1.41%)
May 11, 2004	33.47	33.65	33.31	33.38	195,916	-0.01(-0.02%)
May 10, 2004	33.70	33.70	33.32	33.39	275,536	-0.33(-0.97%)
May 07, 2004	34.33	34.58	33.71	33.71	281,649	-0.62(-1.79%)
May 06, 2004	34.68	34.68	34.19	34.33	129,744	-0.41(-1.19%)
May 05, 2004	34.41	34.76	34.18	34.74	152,209	+0.33(+0.97%)
May 04, 2004	34.35	34.44	34.16	34.41	162,448	-0.11(-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.