Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.76	27.82	27.56	27.82	870,070	+0.05(+0.19%)
Jul 29, 2004	27.66	27.76	27.35	27.76	807,608	+0.10(+0.36%)
Jul 28, 2004	27.39	27.66	27.01	27.66	1,310,549	+0.16(+0.59%)
Jul 27, 2004	26.81	27.51	26.65	27.50	1,026,357	+0.69(+2.59%)
Jul 26, 2004	27.86	28.01	26.80	26.81	1,130,288	-0.89(-3.20%)
Jul 23, 2004	28.17	28.17	27.59	27.69	855,297	-0.47(-1.67%)
Jul 22, 2004	28.17	28.44	28.09	28.17	1,395,042	-0.12(-0.41%)
Jul 21, 2004	28.49	28.94	28.20	28.28	2,299,066	-0.21(-0.73%)
Jul 20, 2004	28.36	28.49	28.30	28.49	1,854,570	+0.04(+0.14%)
Jul 19, 2004	28.07	28.48	28.07	28.45	1,607,959	+0.39(+1.37%)
Jul 16, 2004	27.09	28.07	26.89	28.07	1,387,914	+1.06(+3.91%)
Jul 15, 2004	27.12	27.24	26.90	27.01	859,962	-0.02(-0.06%)
Jul 14, 2004	26.97	27.26	26.87	27.02	707,953	+0.10(+0.37%)
Jul 13, 2004	27.20	27.20	26.83	26.92	870,459	-0.27(-0.99%)
Jul 12, 2004	27.12	27.24	26.92	27.19	793,223	-0.01(-0.03%)
Jul 09, 2004	27.09	27.25	26.90	27.20	853,872	+0.12(+0.43%)
Jul 08, 2004	27.15	27.30	26.98	27.09	1,318,324	-0.08(-0.28%)
Jul 07, 2004	27.00	27.16	26.74	27.16	1,029,726	+0.16(+0.60%)
Jul 06, 2004	27.24	27.38	26.78	27.00	1,087,523	-0.05(-0.17%)
Jul 02, 2004	26.85	27.23	26.66	27.05	1,290,073	+0.20(+0.75%)
Jul 01, 2004	27.07	27.09	26.72	26.85	1,141,174	-0.22(-0.83%)
Jun 30, 2004	26.85	27.15	26.68	27.07	1,149,727	+0.22(+0.83%)
Jun 29, 2004	26.38	26.85	26.38	26.85	797,241	+0.46(+1.75%)
Jun 28, 2004	27.01	27.01	26.20	26.38	1,169,295	-0.62(-2.31%)
Jun 25, 2004	26.78	27.01	26.75	27.01	1,218,021	+0.32(+1.21%)
Jun 24, 2004	26.89	27.08	26.68	26.68	1,056,292	-0.26(-0.97%)
Jun 23, 2004	26.70	26.98	26.54	26.95	1,314,048	+0.25(+0.92%)
Jun 22, 2004	26.31	26.70	26.24	26.70	1,243,291	+0.33(+1.26%)
Jun 21, 2004	26.39	26.53	26.06	26.37	1,100,353	-0.16(-0.61%)
Jun 18, 2004	26.32	26.55	26.13	26.53	1,135,990	+0.21(+0.79%)
Jun 17, 2004	26.01	26.36	25.81	26.32	1,120,180	+0.26(+1.01%)
Jun 16, 2004	25.55	26.06	25.50	26.06	1,067,566	+0.70(+2.77%)
Jun 15, 2004	24.75	25.46	24.75	25.36	1,281,261	+0.74(+3.01%)
Jun 14, 2004	24.77	24.84	24.46	24.62	1,228,388	-0.31(-1.24%)
Jun 10, 2004	24.42	25.12	24.42	24.92	1,564,546	+0.59(+2.41%)
Jun 09, 2004	24.42	24.46	24.07	24.34	2,115,954	+0.15(+0.61%)
Jun 08, 2004	24.08	24.38	24.04	24.19	1,099,575	+0.25(+1.06%)
Jun 07, 2004	23.46	24.11	23.42	23.94	1,391,413	+0.42(+1.80%)
Jun 04, 2004	23.70	23.70	23.15	23.51	1,613,531	-0.06(-0.26%)
Jun 03, 2004	23.96	24.34	23.52	23.57	1,143,247	-0.41(-1.71%)
Jun 02, 2004	24.31	24.46	23.95	23.98	1,204,025	-0.19(-0.77%)
Jun 01, 2004	23.92	24.33	23.92	24.17	1,459,707	+0.29(+1.20%)
May 28, 2004	23.87	24.00	23.65	23.88	1,364,847	+0.12(+0.49%)
May 27, 2004	24.31	24.37	23.67	23.77	1,348,908	-0.54(-2.22%)
May 26, 2004	24.55	24.69	24.09	24.31	899,876	-0.23(-0.94%)
May 25, 2004	24.27	24.62	24.00	24.54	1,053,700	+0.23(+0.95%)
May 24, 2004	23.15	24.31	23.15	24.31	1,990,510	+1.16(+5.00%)
May 21, 2004	23.57	23.64	23.10	23.15	1,337,115	-0.29(-1.25%)
May 20, 2004	23.54	23.92	23.34	23.44	928,127	-0.08(-0.36%)
May 19, 2004	23.70	23.84	23.49	23.53	2,194,486	-0.17(-0.72%)
May 18, 2004	24.27	24.28	23.53	23.70	1,101,519	-0.69(-2.82%)
May 17, 2004	23.89	24.53	23.69	24.38	1,810,120	+0.30(+1.25%)
May 14, 2004	23.59	24.27	23.56	24.08	2,500,968	+0.50(+2.13%)
May 13, 2004	24.21	24.32	23.54	23.58	2,688,744	-0.62(-2.58%)
May 12, 2004	23.96	24.21	23.38	24.21	2,968,142	+0.25(+1.03%)
May 11, 2004	23.00	24.15	22.90	23.96	4,135,234	+1.04(+4.55%)
May 10, 2004	23.28	23.33	22.59	22.92	4,365,646	-0.36(-1.56%)
May 07, 2004	23.92	24.35	23.27	23.28	4,356,575	-1.09(-4.47%)
May 06, 2004	24.31	24.81	24.15	24.37	2,963,865	-0.69(-2.77%)
May 05, 2004	24.92	25.09	24.31	25.06	3,133,499	-0.09(-0.37%)
May 04, 2004	25.87	25.87	24.90	25.16	5,802,417	-0.71(-2.74%)

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.