Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.75	27.81	27.55	27.81	870,478	+0.05(+0.19%)
Jul 29, 2004	27.65	27.75	27.33	27.75	807,986	+0.10(+0.36%)
Jul 28, 2004	27.38	27.65	27.00	27.65	1,311,163	+0.16(+0.59%)
Jul 27, 2004	26.79	27.50	26.63	27.49	1,026,838	+0.69(+2.59%)
Jul 26, 2004	27.84	28.00	26.79	26.79	1,130,818	-0.89(-3.20%)
Jul 23, 2004	28.16	28.16	27.57	27.68	855,698	-0.47(-1.67%)
Jul 22, 2004	28.15	28.42	28.08	28.15	1,395,696	-0.12(-0.41%)
Jul 21, 2004	28.48	28.92	28.19	28.27	2,300,143	-0.21(-0.73%)
Jul 20, 2004	28.35	28.48	28.28	28.48	1,855,439	+0.04(+0.14%)
Jul 19, 2004	28.05	28.47	28.05	28.44	1,608,713	+0.39(+1.37%)
Jul 16, 2004	27.07	28.06	26.88	28.05	1,388,565	+1.06(+3.91%)
Jul 15, 2004	27.11	27.23	26.89	27.00	860,366	-0.02(-0.06%)
Jul 14, 2004	26.96	27.25	26.86	27.01	708,285	+0.10(+0.37%)
Jul 13, 2004	27.19	27.19	26.82	26.91	870,867	-0.27(-0.99%)
Jul 12, 2004	27.11	27.23	26.90	27.18	793,595	-0.01(-0.03%)
Jul 09, 2004	27.07	27.23	26.89	27.19	854,272	+0.12(+0.43%)
Jul 08, 2004	27.14	27.29	26.96	27.07	1,318,942	-0.08(-0.28%)
Jul 07, 2004	26.99	27.15	26.73	27.15	1,030,209	+0.16(+0.60%)
Jul 06, 2004	27.23	27.37	26.76	26.99	1,088,033	-0.05(-0.17%)
Jul 02, 2004	26.84	27.22	26.65	27.03	1,290,678	+0.20(+0.75%)
Jul 01, 2004	27.06	27.07	26.71	26.83	1,141,709	-0.22(-0.83%)
Jun 30, 2004	26.83	27.13	26.67	27.06	1,150,266	+0.22(+0.83%)
Jun 29, 2004	26.37	26.84	26.36	26.83	797,614	+0.46(+1.75%)
Jun 28, 2004	27.00	27.00	26.19	26.37	1,169,843	-0.62(-2.31%)
Jun 25, 2004	26.76	27.00	26.73	27.00	1,218,592	+0.32(+1.21%)
Jun 24, 2004	26.88	27.06	26.67	26.67	1,056,787	-0.26(-0.97%)
Jun 23, 2004	26.69	26.97	26.52	26.93	1,314,664	+0.25(+0.92%)
Jun 22, 2004	26.30	26.69	26.22	26.69	1,243,874	+0.33(+1.26%)
Jun 21, 2004	26.38	26.52	26.05	26.36	1,100,869	-0.16(-0.61%)
Jun 18, 2004	26.31	26.53	26.12	26.52	1,136,523	+0.21(+0.79%)
Jun 17, 2004	26.00	26.35	25.80	26.31	1,120,705	+0.26(+1.01%)
Jun 16, 2004	25.54	26.05	25.49	26.05	1,068,067	+0.70(+2.77%)
Jun 15, 2004	24.74	25.45	24.74	25.34	1,281,862	+0.74(+3.01%)
Jun 14, 2004	24.76	24.83	24.45	24.60	1,228,964	-0.31(-1.24%)
Jun 10, 2004	24.41	25.11	24.41	24.91	1,565,280	+0.59(+2.41%)
Jun 09, 2004	24.41	24.45	24.06	24.33	2,116,946	+0.15(+0.61%)
Jun 08, 2004	24.06	24.37	24.03	24.18	1,100,091	+0.25(+1.06%)
Jun 07, 2004	23.45	24.10	23.41	23.93	1,392,066	+0.42(+1.80%)
Jun 04, 2004	23.69	23.69	23.14	23.50	1,614,288	-0.06(-0.26%)
Jun 03, 2004	23.95	24.33	23.51	23.56	1,143,783	-0.41(-1.71%)
Jun 02, 2004	24.30	24.45	23.94	23.97	1,204,590	-0.19(-0.77%)
Jun 01, 2004	23.91	24.32	23.91	24.16	1,460,392	+0.29(+1.20%)
May 28, 2004	23.86	23.99	23.64	23.87	1,365,487	+0.12(+0.49%)
May 27, 2004	24.30	24.36	23.66	23.76	1,349,540	-0.54(-2.22%)
May 26, 2004	24.54	24.68	24.08	24.30	900,298	-0.23(-0.94%)
May 25, 2004	24.26	24.61	23.99	24.53	1,054,194	+0.23(+0.95%)
May 24, 2004	23.14	24.30	23.14	24.30	1,991,444	+1.16(+5.00%)
May 21, 2004	23.56	23.62	23.09	23.14	1,337,742	-0.29(-1.25%)
May 20, 2004	23.52	23.91	23.33	23.43	928,562	-0.08(-0.36%)
May 19, 2004	23.69	23.83	23.48	23.52	2,195,515	-0.17(-0.72%)
May 18, 2004	24.26	24.27	23.52	23.69	1,102,036	-0.69(-2.82%)
May 17, 2004	23.88	24.52	23.68	24.37	1,810,969	+0.30(+1.25%)
May 14, 2004	23.58	24.26	23.55	24.07	2,502,140	+0.50(+2.13%)
May 13, 2004	24.20	24.30	23.52	23.57	2,690,005	-0.62(-2.58%)
May 12, 2004	23.95	24.20	23.37	24.20	2,969,533	+0.25(+1.03%)
May 11, 2004	22.98	24.14	22.89	23.95	4,137,173	+1.04(+4.55%)
May 10, 2004	23.27	23.32	22.58	22.91	4,367,693	-0.36(-1.56%)
May 07, 2004	23.91	24.34	23.25	23.27	4,358,617	-1.09(-4.46%)
May 06, 2004	24.30	24.80	24.14	24.36	2,965,255	-0.69(-2.77%)
May 05, 2004	24.91	25.07	24.30	25.05	3,134,968	-0.09(-0.37%)
May 04, 2004	25.86	25.86	24.89	25.14	5,805,137	-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.