Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.72	29.22	28.69	29.02	6,214,658	+0.66(+2.33%)
Jul 29, 2004	28.11	28.62	27.83	28.36	6,071,179	+0.11(+0.38%)
Jul 28, 2004	27.62	28.64	27.48	28.26	7,199,355	+0.32(+1.16%)
Jul 27, 2004	27.73	28.07	27.00	27.93	7,355,662	+0.41(+1.49%)
Jul 26, 2004	28.18	28.18	27.36	27.53	5,888,239	-0.44(-1.59%)
Jul 23, 2004	28.36	28.72	27.97	27.97	7,128,242	-1.06(-3.66%)
Jul 22, 2004	28.77	29.19	28.62	29.03	6,077,732	+0.20(+0.70%)
Jul 21, 2004	29.58	29.68	28.77	28.83	6,548,328	-0.86(-2.90%)
Jul 20, 2004	29.26	29.76	29.12	29.69	5,952,519	-0.03(-0.10%)
Jul 19, 2004	30.16	30.26	29.45	29.72	5,108,653	-0.59(-1.94%)
Jul 16, 2004	30.47	30.62	30.04	30.31	5,418,758	+0.26(+0.86%)
Jul 15, 2004	29.82	30.23	29.64	30.05	4,204,969	+0.08(+0.26%)
Jul 14, 2004	29.86	30.29	29.76	29.97	6,686,509	+0.35(+1.19%)
Jul 13, 2004	29.33	29.68	29.08	29.62	5,055,946	-0.14(-0.46%)
Jul 12, 2004	30.29	30.30	29.59	29.76	7,132,425	-0.53(-1.75%)
Jul 09, 2004	29.83	30.37	29.66	30.29	6,485,164	+0.14(+0.45%)
Jul 08, 2004	29.75	30.23	29.48	30.15	11,114,436	+0.66(+2.24%)
Jul 07, 2004	28.72	29.61	28.50	29.49	12,826,431	+1.24(+4.39%)
Jul 06, 2004	28.53	28.63	27.80	28.25	8,766,196	+0.16(+0.59%)
Jul 02, 2004	27.75	28.15	27.69	28.08	4,886,113	+0.75(+2.76%)
Jul 01, 2004	27.75	27.93	27.25	27.33	5,329,937	-0.47(-1.68%)
Jun 30, 2004	27.58	27.97	27.40	27.80	4,928,362	+0.49(+1.79%)
Jun 29, 2004	27.75	27.75	27.21	27.31	6,091,258	-0.52(-1.88%)
Jun 28, 2004	28.97	29.16	27.80	27.83	7,112,347	-0.71(-2.49%)
Jun 25, 2004	28.47	28.68	28.36	28.54	3,356,361	+0.07(+0.25%)
Jun 24, 2004	28.82	28.82	28.33	28.47	8,312,193	+0.62(+2.21%)
Jun 23, 2004	28.24	28.24	27.63	27.86	4,375,777	-0.16(-0.59%)
Jun 22, 2004	28.06	28.17	27.85	28.02	4,850,278	+0.05(+0.18%)
Jun 21, 2004	28.27	28.29	27.70	27.97	4,475,195	-0.09(-0.31%)
Jun 18, 2004	28.11	28.52	28.01	28.06	8,461,668	+0.41(+1.48%)
Jun 17, 2004	27.61	27.97	27.19	27.65	6,362,739	+0.40(+1.47%)
Jun 16, 2004	26.77	27.34	26.61	27.25	5,628,749	+0.01(+0.05%)
Jun 15, 2004	26.64	27.25	26.56	27.23	6,055,283	+0.85(+3.24%)
Jun 14, 2004	27.04	27.10	26.13	26.38	6,090,003	-0.83(-3.06%)
Jun 10, 2004	27.00	27.60	26.91	27.21	5,221,875	+0.31(+1.15%)
Jun 09, 2004	27.79	27.80	26.89	26.90	9,254,640	-1.42(-5.01%)
Jun 08, 2004	28.56	28.63	27.93	28.32	4,074,735	-0.34(-1.20%)
Jun 07, 2004	28.37	28.76	28.37	28.67	3,504,163	+0.40(+1.42%)
Jun 04, 2004	27.60	28.49	27.45	28.26	5,665,699	+0.67(+2.42%)
Jun 03, 2004	27.93	27.99	27.40	27.60	5,993,792	-0.24(-0.88%)
Jun 02, 2004	28.13	28.13	27.51	27.84	5,687,451	-0.17(-0.61%)
Jun 01, 2004	28.76	28.94	27.93	28.01	6,716,209	-0.47(-1.64%)
May 28, 2004	28.90	28.90	28.39	28.48	5,753,265	-0.33(-1.15%)
May 27, 2004	29.00	29.05	28.67	28.81	6,817,579	+0.28(+0.98%)
May 26, 2004	28.69	28.83	28.31	28.53	8,872,725	-0.01(-0.05%)
May 25, 2004	28.18	28.64	28.12	28.54	7,036,772	+0.75(+2.68%)
May 24, 2004	27.67	27.88	27.34	27.80	5,134,727	+0.26(+0.94%)
May 21, 2004	27.63	27.84	27.47	27.54	6,794,851	+0.55(+2.05%)
May 20, 2004	27.14	27.35	26.74	26.99	4,980,790	-0.15(-0.55%)
May 19, 2004	27.41	27.88	27.03	27.14	9,527,795	+0.22(+0.80%)
May 18, 2004	26.43	26.92	26.24	26.92	5,392,962	+0.39(+1.46%)
May 17, 2004	27.11	27.35	26.33	26.54	9,673,227	+0.04(+0.14%)
May 14, 2004	26.08	26.54	26.06	26.50	6,439,429	+0.55(+2.10%)
May 13, 2004	26.11	26.43	25.70	25.95	5,415,272	-0.21(-0.80%)
May 12, 2004	26.82	27.15	25.93	26.16	9,568,650	-0.16(-0.60%)
May 11, 2004	25.83	26.35	25.51	26.32	6,971,935	+0.27(+1.02%)
May 10, 2004	24.89	26.50	24.89	26.05	13,253,244	+0.66(+2.60%)
May 07, 2004	26.64	26.98	25.34	25.40	14,154,558	-1.76(-6.47%)
May 06, 2004	27.46	27.58	27.00	27.15	7,766,162	-0.54(-1.94%)
May 05, 2004	28.05	28.15	27.63	27.69	5,732,210	-0.31(-1.10%)
May 04, 2004	27.54	28.05	27.43	28.00	9,088,154	+1.19(+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.