Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.31	29.82	29.28	29.62	6,090,200	+0.67(+2.33%)
Jul 29, 2004	28.68	29.20	28.40	28.94	5,949,593	+0.11(+0.38%)
Jul 28, 2004	28.18	29.23	28.04	28.83	7,055,176	+0.33(+1.16%)
Jul 27, 2004	28.29	28.64	27.55	28.50	7,208,353	+0.42(+1.48%)
Jul 26, 2004	28.75	28.76	27.92	28.09	5,770,317	-0.45(-1.59%)
Jul 23, 2004	28.94	29.30	28.54	28.54	6,985,488	-1.08(-3.66%)
Jul 22, 2004	29.36	29.79	29.20	29.62	5,956,016	+0.20(+0.70%)
Jul 21, 2004	30.19	30.29	29.36	29.42	6,417,187	-0.88(-2.90%)
Jul 20, 2004	29.86	30.37	29.71	30.30	5,833,310	-0.03(-0.10%)
Jul 19, 2004	30.77	30.88	30.06	30.33	5,006,343	-0.60(-1.94%)
Jul 16, 2004	31.09	31.25	30.66	30.93	5,310,239	+0.26(+0.86%)
Jul 15, 2004	30.43	30.85	30.25	30.66	4,120,757	+0.08(+0.26%)
Jul 14, 2004	30.47	30.91	30.37	30.58	6,552,601	+0.36(+1.19%)
Jul 13, 2004	29.93	30.29	29.68	30.22	4,954,692	-0.14(-0.46%)
Jul 12, 2004	30.91	30.92	30.20	30.36	6,989,587	-0.54(-1.75%)
Jul 09, 2004	30.44	30.99	30.26	30.91	6,355,288	+0.14(+0.45%)
Jul 08, 2004	30.36	30.85	30.09	30.77	10,891,852	+0.67(+2.24%)
Jul 07, 2004	29.31	30.22	29.08	30.09	12,569,560	+1.27(+4.39%)
Jul 06, 2004	29.11	29.21	28.37	28.83	8,590,639	+0.17(+0.59%)
Jul 02, 2004	28.32	28.72	28.26	28.66	4,788,260	+0.77(+2.76%)
Jul 01, 2004	28.32	28.50	27.81	27.89	5,223,197	-0.48(-1.68%)
Jun 30, 2004	28.15	28.54	27.96	28.37	4,829,663	+0.50(+1.79%)
Jun 29, 2004	28.32	28.32	27.77	27.87	5,969,270	-0.53(-1.88%)
Jun 28, 2004	29.57	29.76	28.37	28.40	6,969,910	-0.72(-2.49%)
Jun 25, 2004	29.05	29.27	28.94	29.13	3,289,145	+0.07(+0.25%)
Jun 24, 2004	29.41	29.41	28.91	29.05	8,145,727	+0.63(+2.21%)
Jun 23, 2004	28.81	28.81	28.19	28.42	4,288,145	-0.17(-0.59%)
Jun 22, 2004	28.64	28.75	28.42	28.59	4,753,143	+0.05(+0.18%)
Jun 21, 2004	28.85	28.87	28.26	28.54	4,385,572	-0.09(-0.31%)
Jun 18, 2004	28.69	29.10	28.59	28.63	8,292,209	+0.42(+1.48%)
Jun 17, 2004	28.18	28.54	27.74	28.21	6,235,315	+0.41(+1.47%)
Jun 16, 2004	27.31	27.90	27.16	27.80	5,516,024	+0.01(+0.05%)
Jun 15, 2004	27.19	27.81	27.10	27.79	5,934,016	+0.87(+3.24%)
Jun 14, 2004	27.60	27.66	26.67	26.92	5,968,040	-0.85(-3.06%)
Jun 10, 2004	27.55	28.16	27.46	27.77	5,117,298	+0.31(+1.15%)
Jun 09, 2004	28.36	28.37	27.44	27.45	9,069,301	-1.45(-5.01%)
Jun 08, 2004	29.14	29.21	28.50	28.90	3,993,132	-0.35(-1.20%)
Jun 07, 2004	28.95	29.35	28.95	29.25	3,433,987	+0.41(+1.42%)
Jun 04, 2004	28.16	29.07	28.01	28.84	5,552,234	+0.68(+2.42%)
Jun 03, 2004	28.50	28.56	27.96	28.16	5,873,756	-0.25(-0.88%)
Jun 02, 2004	28.70	28.70	28.07	28.41	5,573,551	-0.18(-0.61%)
Jun 01, 2004	29.35	29.53	28.50	28.59	6,581,706	-0.48(-1.64%)
May 28, 2004	29.49	29.49	28.97	29.06	5,638,046	-0.34(-1.15%)
May 27, 2004	29.59	29.64	29.25	29.40	6,681,046	+0.29(+0.98%)
May 26, 2004	29.27	29.42	28.89	29.11	8,695,034	-0.01(-0.05%)
May 25, 2004	28.76	29.22	28.69	29.13	6,895,849	+0.76(+2.68%)
May 24, 2004	28.23	28.45	27.90	28.37	5,031,896	+0.26(+0.94%)
May 21, 2004	28.19	28.41	28.03	28.10	6,658,773	+0.56(+2.05%)
May 20, 2004	27.69	27.90	27.28	27.54	4,881,041	-0.15(-0.56%)
May 19, 2004	27.97	28.45	27.58	27.69	9,336,985	+0.22(+0.80%)
May 18, 2004	26.97	27.47	26.78	27.47	5,284,960	+0.40(+1.46%)
May 17, 2004	27.66	27.91	26.87	27.08	9,479,505	+0.04(+0.14%)
May 14, 2004	26.61	27.08	26.59	27.04	6,310,469	+0.56(+2.10%)
May 13, 2004	26.64	26.97	26.22	26.48	5,306,822	-0.21(-0.79%)
May 12, 2004	27.37	27.70	26.46	26.70	9,377,022	-0.16(-0.60%)
May 11, 2004	26.36	26.89	26.03	26.86	6,832,310	+0.27(+1.02%)
May 10, 2004	25.39	27.04	25.39	26.59	12,987,826	+0.67(+2.60%)
May 07, 2004	27.19	27.53	25.86	25.91	13,871,089	-1.79(-6.47%)
May 06, 2004	28.02	28.14	27.55	27.71	7,610,632	-0.55(-1.94%)
May 05, 2004	28.62	28.72	28.20	28.26	5,617,413	-0.31(-1.10%)
May 04, 2004	28.10	28.62	27.99	28.57	8,906,149	+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.