Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.30	27.40	27.05	27.33	78,400	+0.23(+0.85%)
Jul 29, 2004	27.10	27.30	27.00	27.10	83,800	-0.02(-0.07%)
Jul 28, 2004	26.86	27.12	26.76	27.12	70,000	+0.46(+1.73%)
Jul 27, 2004	26.81	26.85	26.65	26.66	55,900	-0.17(-0.63%)
Jul 26, 2004	26.80	27.10	26.75	26.83	40,700	-0.11(-0.41%)
Jul 23, 2004	26.65	27.20	26.50	26.94	64,800	+0.29(+1.09%)
Jul 22, 2004	27.41	27.41	26.65	26.65	94,700	-0.56(-2.06%)
Jul 21, 2004	27.49	27.55	27.10	27.21	82,700	-0.14(-0.51%)
Jul 20, 2004	27.32	27.50	27.08	27.35	86,000	+0.19(+0.70%)
Jul 19, 2004	27.00	27.28	27.00	27.16	53,100	+0.16(+0.59%)
Jul 16, 2004	26.83	27.24	26.75	27.00	60,000	+0.31(+1.16%)
Jul 15, 2004	27.00	27.00	26.57	26.69	69,000	-0.13(-0.48%)
Jul 14, 2004	27.02	27.03	26.40	26.82	92,600	+0.00(+0.00%)
Jul 13, 2004	26.98	27.08	26.80	26.82	88,400	-0.03(-0.11%)
Jul 12, 2004	26.70	26.90	26.60	26.85	66,000	+0.16(+0.60%)
Jul 09, 2004	26.52	26.80	26.25	26.69	80,600	+0.34(+1.29%)
Jul 08, 2004	26.48	26.49	26.21	26.35	64,700	+0.02(+0.08%)
Jul 07, 2004	26.40	26.48	25.94	26.33	94,500	+0.05(+0.19%)
Jul 06, 2004	26.22	26.50	26.04	26.28	99,600	+0.06(+0.23%)
Jul 02, 2004	26.00	26.38	26.00	26.22	84,700	+0.17(+0.65%)
Jul 01, 2004	26.17	26.23	25.91	26.05	68,500	+0.08(+0.31%)
Jun 30, 2004	25.98	26.00	25.85	25.97	42,300	+0.07(+0.27%)
Jun 29, 2004	25.90	26.04	25.55	25.90	63,800	+0.07(+0.27%)
Jun 28, 2004	26.10	26.10	25.76	25.83	41,500	-0.07(-0.27%)
Jun 25, 2004	25.60	26.00	25.60	25.90	76,000	+0.12(+0.47%)
Jun 24, 2004	25.99	26.00	25.69	25.78	67,700	-0.14(-0.54%)
Jun 23, 2004	25.90	25.96	25.70	25.92	63,200	+0.22(+0.86%)
Jun 22, 2004	25.80	26.18	25.55	25.70	83,900	-0.32(-1.23%)
Jun 21, 2004	26.05	26.35	25.80	26.02	84,700	+0.07(+0.27%)
Jun 18, 2004	26.20	26.30	25.92	25.95	97,000	-0.12(-0.46%)
Jun 17, 2004	25.97	26.19	25.70	26.07	102,100	+0.26(+1.01%)
Jun 16, 2004	25.75	25.85	25.53	25.81	63,800	+0.18(+0.70%)
Jun 15, 2004	25.48	25.75	25.48	25.63	50,000	+0.15(+0.59%)
Jun 14, 2004	25.54	25.73	25.45	25.48	74,900	-0.12(-0.47%)
Jun 10, 2004	25.70	25.74	25.50	25.60	40,300	-0.02(-0.08%)
Jun 09, 2004	25.74	25.74	25.43	25.62	60,100	-0.12(-0.47%)
Jun 08, 2004	25.39	25.79	25.39	25.74	72,500	+0.14(+0.55%)
Jun 07, 2004	25.40	25.81	25.40	25.60	63,100	+0.00(+0.00%)
Jun 04, 2004	25.70	25.70	25.47	25.60	63,100	-0.04(-0.16%)
Jun 03, 2004	25.70	25.81	25.50	25.64	46,100	-0.05(-0.19%)
Jun 02, 2004	25.76	25.82	25.55	25.69	69,500	-0.01(-0.04%)
Jun 01, 2004	25.60	25.75	25.37	25.70	151,000	+0.11(+0.43%)
May 28, 2004	25.59	25.64	25.44	25.59	40,300	+0.03(+0.12%)
May 27, 2004	25.54	25.62	25.45	25.56	65,700	+0.03(+0.12%)
May 26, 2004	25.60	25.60	25.35	25.53	68,400	-0.07(-0.27%)
May 25, 2004	25.34	25.60	25.25	25.60	135,600	+0.38(+1.51%)
May 24, 2004	25.26	25.41	25.22	25.22	206,100	-0.04(-0.16%)
May 21, 2004	25.50	25.52	25.25	25.26	562,900	-0.35(-1.37%)
May 20, 2004	25.98	25.99	25.60	25.61	181,400	-0.99(-3.72%)
May 19, 2004	26.70	27.10	26.50	26.60	73,900	+0.34(+1.29%)
May 18, 2004	26.54	26.54	25.88	26.26	52,300	-0.08(-0.30%)
May 17, 2004	26.75	26.75	25.86	26.34	46,600	-0.16(-0.60%)
May 14, 2004	26.32	26.70	26.13	26.50	34,300	+0.18(+0.68%)
May 13, 2004	26.70	26.75	26.01	26.32	56,500	-0.16(-0.60%)
May 12, 2004	26.50	26.60	25.81	26.48	62,500	-0.02(-0.08%)
May 11, 2004	26.03	26.74	25.60	26.50	81,800	+0.47(+1.81%)
May 10, 2004	26.90	26.90	25.55	26.03	197,100	-1.09(-4.02%)
May 07, 2004	27.85	27.85	26.75	27.12	86,900	-0.73(-2.62%)
May 06, 2004	28.43	28.43	27.72	27.85	72,200	-1.06(-3.67%)
May 05, 2004	28.90	28.95	28.62	28.91	78,300	+0.14(+0.49%)
May 04, 2004	28.79	28.79	28.55	28.77	37,300	-0.02(-0.07%)

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.