Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.81	29.32	28.81	29.32	184,400	+0.48(+1.66%)
Jul 29, 2004	28.69	29.32	28.69	28.84	209,523	+0.21(+0.73%)
Jul 28, 2004	28.63	28.78	28.34	28.63	320,900	+0.00(+0.00%)
Jul 27, 2004	28.63	28.95	28.52	28.63	169,159	+0.04(+0.15%)
Jul 26, 2004	29.09	29.09	28.50	28.59	244,695	-0.37(-1.28%)
Jul 23, 2004	28.72	29.33	28.72	28.96	665,751	-0.33(-1.12%)
Jul 22, 2004	29.78	29.94	29.29	29.29	494,749	-0.49(-1.64%)
Jul 21, 2004	29.55	30.54	29.47	29.78	589,378	+0.34(+1.16%)
Jul 20, 2004	29.38	29.54	29.24	29.44	189,927	+0.15(+0.51%)
Jul 19, 2004	29.02	29.29	28.95	29.29	370,643	+0.31(+1.07%)
Jul 16, 2004	29.35	29.41	28.97	28.98	168,657	-0.31(-1.06%)
Jul 15, 2004	28.97	29.29	28.97	29.29	113,889	+0.33(+1.13%)
Jul 14, 2004	28.72	28.96	28.61	28.96	170,834	+0.24(+0.83%)
Jul 13, 2004	28.83	28.87	28.59	28.72	235,483	-0.06(-0.21%)
Jul 12, 2004	28.73	28.83	28.38	28.78	445,006	+0.09(+0.31%)
Jul 09, 2004	28.75	28.78	28.45	28.69	478,001	-0.18(-0.62%)
Jul 08, 2004	29.14	29.54	28.79	28.87	758,202	-0.27(-0.92%)
Jul 07, 2004	28.92	29.38	28.89	29.14	288,911	+0.29(+0.99%)
Jul 06, 2004	28.87	28.95	28.30	28.85	320,230	-0.01(-0.04%)
Jul 02, 2004	28.24	28.86	28.24	28.86	190,095	+0.69(+2.44%)
Jul 01, 2004	27.94	28.18	27.80	28.18	491,399	+0.23(+0.83%)
Jun 30, 2004	27.42	28.05	27.38	27.94	370,141	+0.50(+1.83%)
Jun 29, 2004	27.90	27.90	27.44	27.44	339,658	-0.50(-1.77%)
Jun 28, 2004	27.55	28.06	27.39	27.94	497,931	+0.08(+0.30%)
Jun 25, 2004	27.58	27.85	27.24	27.85	2,112,986	+0.26(+0.93%)
Jun 24, 2004	27.51	27.81	27.48	27.60	331,117	+0.21(+0.79%)
Jun 23, 2004	27.41	27.42	27.20	27.38	404,307	-0.03(-0.11%)
Jun 22, 2004	27.55	27.76	27.38	27.41	519,537	-0.10(-0.35%)
Jun 21, 2004	27.02	27.51	26.86	27.51	355,067	+0.62(+2.31%)
Jun 18, 2004	26.50	26.98	26.46	26.89	574,639	+0.38(+1.44%)
Jun 17, 2004	25.91	26.51	25.85	26.50	988,494	+0.59(+2.28%)
Jun 16, 2004	25.94	25.95	25.68	25.91	443,666	-0.08(-0.30%)
Jun 15, 2004	25.59	26.06	25.59	25.99	325,422	+0.50(+1.94%)
Jun 14, 2004	26.07	26.07	25.42	25.49	458,740	-0.57(-2.18%)
Jun 10, 2004	26.36	26.45	26.03	26.06	350,880	-0.24(-0.91%)
Jun 09, 2004	26.59	26.65	26.27	26.30	260,773	-0.29(-1.08%)
Jun 08, 2004	26.68	26.72	26.54	26.59	276,014	-0.15(-0.56%)
Jun 07, 2004	26.57	26.78	26.51	26.74	139,179	+0.19(+0.70%)
Jun 04, 2004	26.63	26.95	26.50	26.55	176,026	+0.04(+0.16%)
Jun 03, 2004	26.99	27.07	26.51	26.51	207,011	-0.36(-1.33%)
Jun 02, 2004	26.64	26.93	26.54	26.87	381,362	+0.30(+1.12%)
Jun 01, 2004	27.17	27.17	26.46	26.57	371,983	-0.60(-2.20%)
May 28, 2004	26.65	27.17	26.59	27.17	262,280	+0.52(+1.95%)
May 27, 2004	26.78	26.87	26.43	26.65	308,339	+0.17(+0.63%)
May 26, 2004	26.42	26.84	26.22	26.48	354,062	+0.11(+0.41%)
May 25, 2004	25.95	26.37	25.95	26.37	438,307	+0.42(+1.63%)
May 24, 2004	25.91	26.12	25.76	25.95	226,439	+0.16(+0.60%)
May 21, 2004	25.85	26.44	25.70	25.79	442,661	+0.09(+0.35%)
May 20, 2004	25.44	25.82	25.41	25.70	323,245	+0.25(+0.98%)
May 19, 2004	25.48	25.96	25.35	25.45	732,577	+0.10(+0.38%)
May 18, 2004	24.92	25.58	24.84	25.36	859,531	+0.50(+2.02%)
May 17, 2004	24.60	24.96	23.97	24.86	291,088	+0.21(+0.87%)
May 14, 2004	24.48	24.98	24.25	24.64	184,233	+0.13(+0.51%)
May 13, 2004	24.60	24.93	24.41	24.52	267,138	-0.08(-0.34%)
May 12, 2004	24.26	24.60	23.94	24.60	592,225	+0.42(+1.73%)
May 11, 2004	24.09	24.74	24.05	24.18	251,059	+0.16(+0.65%)
May 10, 2004	24.18	24.53	23.36	24.03	370,476	-0.36(-1.49%)
May 07, 2004	25.08	25.08	24.36	24.39	367,126	-0.72(-2.85%)
May 06, 2004	25.21	25.40	24.84	25.11	318,555	-0.12(-0.47%)
May 05, 2004	25.36	25.41	25.17	25.23	475,656	-0.18(-0.70%)
May 04, 2004	25.12	25.63	25.09	25.41	326,595	+0.28(+1.12%)

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.