Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.09	29.60	29.06	29.39	6,136,774	+0.67(+2.33%)
Jul 29, 2004	28.46	28.98	28.18	28.72	5,995,093	+0.11(+0.38%)
Jul 28, 2004	27.97	29.01	27.83	28.62	7,109,130	+0.33(+1.16%)
Jul 27, 2004	28.08	28.43	27.34	28.29	7,263,479	+0.41(+1.49%)
Jul 26, 2004	28.54	28.54	27.71	27.87	5,814,446	-0.45(-1.59%)
Jul 23, 2004	28.72	29.08	28.32	28.32	7,038,909	-1.07(-3.66%)
Jul 22, 2004	29.14	29.56	28.98	29.40	6,001,564	+0.20(+0.70%)
Jul 21, 2004	29.96	30.06	29.14	29.20	6,466,263	-0.87(-2.90%)
Jul 20, 2004	29.63	30.14	29.49	30.07	5,877,920	-0.03(-0.10%)
Jul 19, 2004	30.54	30.65	29.83	30.10	5,044,629	-0.60(-1.94%)
Jul 16, 2004	30.85	31.01	30.42	30.69	5,350,849	+0.26(+0.86%)
Jul 15, 2004	30.20	30.61	30.02	30.43	4,152,270	+0.08(+0.26%)
Jul 14, 2004	30.23	30.68	30.14	30.35	6,602,712	+0.36(+1.19%)
Jul 13, 2004	29.70	30.06	29.45	30.00	4,992,583	-0.14(-0.46%)
Jul 12, 2004	30.68	30.69	29.97	30.13	7,043,040	-0.54(-1.75%)
Jul 09, 2004	30.21	30.76	30.03	30.67	6,403,890	+0.14(+0.45%)
Jul 08, 2004	30.13	30.61	29.86	30.53	10,975,147	+0.67(+2.24%)
Jul 07, 2004	29.09	29.99	28.86	29.86	12,665,686	+1.26(+4.39%)
Jul 06, 2004	28.89	28.99	28.16	28.61	8,656,336	+0.17(+0.59%)
Jul 02, 2004	28.11	28.51	28.04	28.44	4,824,879	+0.76(+2.76%)
Jul 01, 2004	28.11	28.29	27.60	27.68	5,263,141	-0.47(-1.68%)
Jun 30, 2004	27.93	28.32	27.74	28.15	4,866,598	+0.49(+1.79%)
Jun 29, 2004	28.11	28.11	27.55	27.66	6,014,920	-0.53(-1.88%)
Jun 28, 2004	29.34	29.53	28.15	28.19	7,023,213	-0.72(-2.49%)
Jun 25, 2004	28.83	29.04	28.72	28.91	3,314,298	+0.07(+0.25%)
Jun 24, 2004	29.19	29.19	28.69	28.83	8,208,022	+0.62(+2.21%)
Jun 23, 2004	28.59	28.59	27.98	28.21	4,320,939	-0.17(-0.59%)
Jun 22, 2004	28.42	28.53	28.20	28.38	4,789,493	+0.05(+0.18%)
Jun 21, 2004	28.63	28.65	28.05	28.32	4,419,111	-0.09(-0.31%)
Jun 18, 2004	28.47	28.88	28.37	28.41	8,355,624	+0.41(+1.48%)
Jun 17, 2004	27.96	28.32	27.53	28.00	6,282,999	+0.41(+1.47%)
Jun 16, 2004	27.10	27.69	26.95	27.59	5,558,207	+0.01(+0.05%)
Jun 15, 2004	26.98	27.60	26.89	27.58	5,979,396	+0.86(+3.24%)
Jun 14, 2004	27.39	27.45	26.47	26.71	6,013,681	-0.84(-3.06%)
Jun 10, 2004	27.34	27.95	27.25	27.55	5,156,432	+0.31(+1.15%)
Jun 09, 2004	28.14	28.15	27.24	27.24	9,138,658	-1.44(-5.01%)
Jun 08, 2004	28.92	28.99	28.29	28.68	4,023,669	-0.35(-1.20%)
Jun 07, 2004	28.73	29.12	28.73	29.03	3,460,248	+0.41(+1.42%)
Jun 04, 2004	27.95	28.85	27.80	28.62	5,594,695	+0.68(+2.42%)
Jun 03, 2004	28.29	28.35	27.75	27.95	5,918,676	-0.25(-0.88%)
Jun 02, 2004	28.48	28.48	27.86	28.19	5,616,174	-0.17(-0.61%)
Jun 01, 2004	29.12	29.31	28.29	28.37	6,632,040	-0.47(-1.64%)
May 28, 2004	29.27	29.27	28.75	28.84	5,681,163	-0.33(-1.15%)
May 27, 2004	29.36	29.41	29.03	29.17	6,732,139	+0.28(+0.98%)
May 26, 2004	29.05	29.20	28.67	28.89	8,761,530	-0.01(-0.05%)
May 25, 2004	28.54	29.00	28.47	28.91	6,948,585	+0.76(+2.68%)
May 24, 2004	28.02	28.23	27.69	28.15	5,070,377	+0.26(+0.94%)
May 21, 2004	27.98	28.19	27.82	27.89	6,709,696	+0.56(+2.05%)
May 20, 2004	27.48	27.69	27.08	27.33	4,918,369	-0.15(-0.55%)
May 19, 2004	27.76	28.24	27.37	27.48	9,408,390	+0.22(+0.80%)
May 18, 2004	26.76	27.26	26.57	27.26	5,325,376	+0.39(+1.46%)
May 17, 2004	27.45	27.70	26.67	26.87	9,551,999	+0.04(+0.14%)
May 14, 2004	26.41	26.87	26.39	26.84	6,358,728	+0.55(+2.10%)
May 13, 2004	26.44	26.76	26.02	26.28	5,347,406	-0.21(-0.79%)
May 12, 2004	27.16	27.49	26.25	26.49	9,448,733	-0.16(-0.60%)
May 11, 2004	26.16	26.68	25.83	26.65	6,884,560	+0.27(+1.02%)
May 10, 2004	25.20	26.84	25.20	26.39	13,087,150	+0.67(+2.60%)
May 07, 2004	26.98	27.32	25.67	25.72	13,977,168	-1.78(-6.47%)
May 06, 2004	27.81	27.93	27.34	27.50	7,668,834	-0.54(-1.94%)
May 05, 2004	28.40	28.51	27.98	28.04	5,660,372	-0.31(-1.10%)
May 04, 2004	27.89	28.40	27.78	28.35	8,974,258	+1.21(+4.44%)

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.