Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.05	30.09	29.58	29.75	649,858	-0.21(-0.70%)
Jul 29, 2004	29.82	30.27	29.80	29.96	1,552,298	+0.47(+1.59%)
Jul 28, 2004	30.00	30.26	29.34	29.49	1,228,059	+0.40(+1.37%)
Jul 27, 2004	29.06	29.24	27.84	29.09	1,802,925	+0.08(+0.27%)
Jul 26, 2004	28.89	29.01	28.40	29.01	678,728	+0.07(+0.24%)
Jul 23, 2004	28.91	29.12	28.62	28.94	680,223	-0.18(-0.63%)
Jul 22, 2004	30.10	30.10	28.92	29.13	1,628,096	-0.97(-3.23%)
Jul 21, 2004	29.73	30.44	29.73	30.10	1,168,939	+0.53(+1.79%)
Jul 20, 2004	29.70	29.71	29.32	29.57	413,263	-0.14(-0.47%)
Jul 19, 2004	29.56	29.76	29.42	29.71	489,521	-0.02(-0.06%)
Jul 16, 2004	30.00	30.10	29.63	29.73	308,136	-0.06(-0.20%)
Jul 15, 2004	30.37	30.37	29.67	29.79	789,721	-0.58(-1.92%)
Jul 14, 2004	30.36	31.06	30.13	30.37	1,680,660	-0.07(-0.23%)
Jul 13, 2004	29.26	30.50	29.17	30.44	1,799,704	+1.14(+3.89%)
Jul 12, 2004	28.98	29.30	28.86	29.30	525,752	+0.32(+1.11%)
Jul 09, 2004	28.80	29.11	28.80	28.98	417,519	+0.19(+0.66%)
Jul 08, 2004	28.73	28.96	28.52	28.79	373,582	+0.05(+0.18%)
Jul 07, 2004	28.72	29.01	28.66	28.73	567,389	-0.09(-0.30%)
Jul 06, 2004	28.82	28.91	28.65	28.82	355,294	-0.20(-0.69%)
Jul 02, 2004	29.23	29.23	28.71	29.02	364,265	-0.21(-0.71%)
Jul 01, 2004	28.97	29.30	28.79	29.23	970,301	+0.26(+0.90%)
Jun 30, 2004	28.84	29.00	28.64	28.97	514,250	+0.10(+0.36%)
Jun 29, 2004	27.95	28.93	27.91	28.86	892,663	+0.90(+3.20%)
Jun 28, 2004	28.11	28.30	27.80	27.97	542,545	-0.10(-0.37%)
Jun 25, 2004	28.34	28.34	27.82	28.07	1,009,868	-0.23(-0.83%)
Jun 24, 2004	28.38	28.40	28.17	28.31	574,865	-0.23(-0.82%)
Jun 23, 2004	28.30	28.57	27.94	28.54	428,101	+0.14(+0.49%)
Jun 22, 2004	28.10	28.40	27.92	28.40	608,106	+0.17(+0.59%)
Jun 21, 2004	28.08	28.47	28.04	28.24	736,467	+0.14(+0.50%)
Jun 18, 2004	27.81	28.10	27.72	28.10	644,682	+0.43(+1.54%)
Jun 17, 2004	27.60	27.72	27.52	27.67	433,967	+0.02(+0.06%)
Jun 16, 2004	27.13	27.66	27.13	27.66	494,582	+0.53(+1.96%)
Jun 15, 2004	27.25	27.36	26.91	27.13	791,446	-0.03(-0.13%)
Jun 14, 2004	27.47	27.53	26.93	27.16	609,601	-0.41(-1.48%)
Jun 10, 2004	27.63	27.67	27.48	27.57	410,273	+0.09(+0.32%)
Jun 09, 2004	27.57	27.82	27.47	27.48	589,703	-0.26(-0.94%)
Jun 08, 2004	27.56	27.83	27.35	27.74	474,914	+0.10(+0.35%)
Jun 07, 2004	27.43	27.70	27.43	27.65	915,092	+0.50(+1.86%)
Jun 04, 2004	26.62	27.21	26.62	27.14	910,261	+0.55(+2.06%)
Jun 03, 2004	26.52	26.70	26.43	26.60	852,061	-0.17(-0.62%)
Jun 02, 2004	26.27	26.82	26.27	26.76	850,106	+0.51(+1.95%)
Jun 01, 2004	26.16	26.27	25.96	26.25	763,382	+0.13(+0.50%)
May 28, 2004	26.12	26.18	25.73	26.12	580,616	+0.09(+0.33%)
May 27, 2004	26.08	26.30	25.91	26.03	1,153,987	+0.34(+1.32%)
May 26, 2004	25.84	25.90	25.65	25.69	862,988	-0.09(-0.34%)
May 25, 2004	25.65	25.86	25.52	25.78	786,961	+0.19(+0.75%)
May 24, 2004	25.95	26.05	25.42	25.59	1,242,091	-0.06(-0.24%)
May 21, 2004	25.81	26.03	25.60	25.65	415,449	-0.17(-0.64%)
May 20, 2004	25.80	25.98	25.56	25.81	581,421	-0.07(-0.27%)
May 19, 2004	25.65	26.14	25.62	25.88	655,034	+0.35(+1.36%)
May 18, 2004	25.52	25.84	25.52	25.53	522,992	+0.00(+0.00%)
May 17, 2004	25.95	25.99	25.43	25.53	602,930	-0.58(-2.23%)
May 14, 2004	26.06	26.29	25.73	26.12	700,926	+0.09(+0.33%)
May 13, 2004	26.09	26.17	25.87	26.03	795,127	-0.14(-0.53%)
May 12, 2004	25.85	26.20	25.76	26.17	894,043	-0.08(-0.30%)
May 11, 2004	26.19	26.46	26.13	26.25	738,883	-0.05(-0.20%)
May 10, 2004	27.10	27.10	26.21	26.30	845,850	-0.83(-3.08%)
May 07, 2004	27.29	27.48	27.08	27.13	422,005	-0.33(-1.20%)
May 06, 2004	27.68	27.85	27.38	27.46	545,880	-0.42(-1.50%)
May 05, 2004	27.60	27.90	27.56	27.88	555,657	+0.19(+0.69%)
May 04, 2004	27.70	27.93	27.47	27.69	532,768	-0.14(-0.50%)

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.