Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.49	28.52	28.34	28.45	4,794,790	+0.10(+0.37%)
Jul 29, 2004	28.30	28.46	28.21	28.35	3,448,842	+0.04(+0.12%)
Jul 28, 2004	28.20	28.38	28.00	28.31	2,815,568	+0.04(+0.13%)
Jul 27, 2004	28.15	28.31	28.00	28.27	2,631,264	+0.17(+0.62%)
Jul 26, 2004	28.29	28.29	28.02	28.10	2,515,773	+0.00(+0.00%)
Jul 23, 2004	28.47	28.47	28.07	28.10	2,145,721	-0.47(-1.65%)
Jul 22, 2004	28.70	28.73	28.49	28.57	4,483,447	+0.10(+0.34%)
Jul 21, 2004	29.18	29.18	28.47	28.47	2,584,105	-0.63(-2.17%)
Jul 20, 2004	29.01	29.12	28.90	29.10	1,260,773	+0.01(+0.05%)
Jul 19, 2004	29.17	29.21	28.95	29.09	1,233,826	+0.02(+0.08%)
Jul 16, 2004	29.18	29.29	29.07	29.07	2,167,857	+0.23(+0.81%)
Jul 15, 2004	29.10	29.12	28.82	28.83	3,672,124	-0.36(-1.25%)
Jul 14, 2004	29.14	29.36	29.11	29.20	2,253,994	-0.17(-0.57%)
Jul 13, 2004	29.44	29.44	29.19	29.36	2,136,097	-0.15(-0.49%)
Jul 12, 2004	29.43	29.51	29.32	29.51	923,925	+0.09(+0.29%)
Jul 09, 2004	29.41	29.42	29.30	29.42	1,775,670	+0.25(+0.85%)
Jul 08, 2004	29.25	29.32	29.09	29.18	1,899,341	-0.19(-0.64%)
Jul 07, 2004	29.29	29.42	29.24	29.36	1,571,155	+0.34(+1.18%)
Jul 06, 2004	29.21	29.22	29.02	29.02	1,813,204	-0.49(-1.65%)
Jul 02, 2004	29.37	29.54	29.37	29.51	1,711,187	+0.16(+0.56%)
Jul 01, 2004	29.63	29.65	29.23	29.34	3,482,527	-0.37(-1.26%)
Jun 30, 2004	29.63	29.75	29.38	29.72	8,517,442	+0.19(+0.63%)
Jun 29, 2004	29.49	29.56	29.45	29.53	4,308,286	-0.06(-0.21%)
Jun 28, 2004	29.73	29.77	29.51	29.59	4,510,394	+0.18(+0.61%)
Jun 25, 2004	29.39	29.51	29.38	29.41	2,337,725	-0.11(-0.37%)
Jun 24, 2004	29.52	29.60	29.45	29.52	1,794,918	+0.11(+0.39%)
Jun 23, 2004	29.17	29.45	29.05	29.41	1,570,674	+0.19(+0.63%)
Jun 22, 2004	29.14	29.26	28.95	29.22	2,216,941	+0.01(+0.04%)
Jun 21, 2004	29.34	29.41	29.19	29.21	1,439,784	-0.10(-0.35%)
Jun 18, 2004	29.23	29.50	29.20	29.31	3,029,707	+0.05(+0.18%)
Jun 17, 2004	29.11	29.29	29.04	29.26	1,495,605	+0.19(+0.64%)
Jun 16, 2004	29.08	29.20	28.99	29.07	1,021,611	-0.01(-0.04%)
Jun 15, 2004	28.97	29.28	28.89	29.08	3,308,809	+0.51(+1.77%)
Jun 14, 2004	28.73	28.77	28.52	28.58	2,223,678	-0.70(-2.41%)
Jun 10, 2004	29.20	29.33	29.13	29.28	1,290,127	+0.34(+1.18%)
Jun 09, 2004	29.28	29.28	28.89	28.94	3,668,274	-0.50(-1.72%)
Jun 08, 2004	29.45	29.47	29.25	29.44	2,256,400	-0.17(-0.56%)
Jun 07, 2004	29.40	29.61	29.28	29.61	1,676,540	+0.64(+2.21%)
Jun 04, 2004	28.89	29.07	28.76	28.97	2,178,925	+0.34(+1.20%)
Jun 03, 2004	28.70	28.79	28.54	28.63	1,686,646	-0.28(-0.96%)
Jun 02, 2004	29.01	29.04	28.77	28.90	3,077,347	+0.08(+0.29%)
Jun 01, 2004	28.81	28.85	28.60	28.82	2,217,422	+0.07(+0.24%)
May 28, 2004	28.90	28.91	28.70	28.75	1,851,701	-0.17(-0.60%)
May 27, 2004	28.86	28.98	28.76	28.93	2,130,323	+0.54(+1.90%)
May 26, 2004	28.44	28.49	28.30	28.39	1,844,964	-0.05(-0.18%)
May 25, 2004	28.02	28.54	27.99	28.44	2,375,259	+0.42(+1.49%)
May 24, 2004	28.12	28.16	27.85	28.02	2,803,537	+0.18(+0.64%)
May 21, 2004	28.16	28.16	27.80	27.84	2,615,384	+0.20(+0.74%)
May 20, 2004	27.60	27.77	27.47	27.64	2,226,084	+0.04(+0.13%)
May 19, 2004	27.93	28.03	27.60	27.60	4,189,907	+0.27(+0.99%)
May 18, 2004	27.29	27.35	27.20	27.33	1,054,334	+0.29(+1.06%)
May 17, 2004	26.98	27.15	26.98	27.05	1,668,360	-0.30(-1.09%)
May 14, 2004	27.40	27.43	27.22	27.35	1,559,125	-0.02(-0.08%)
May 13, 2004	27.40	27.56	27.26	27.37	1,906,559	-0.29(-1.05%)
May 12, 2004	27.72	27.72	27.19	27.66	4,291,924	+0.18(+0.64%)
May 11, 2004	27.33	27.53	27.31	27.48	2,406,538	+0.20(+0.72%)
May 10, 2004	27.58	27.58	27.10	27.29	8,427,937	-0.72(-2.56%)
May 07, 2004	28.48	28.52	28.00	28.00	5,371,763	-0.78(-2.71%)
May 06, 2004	28.99	28.99	28.65	28.78	2,805,462	-0.62(-2.12%)
May 05, 2004	29.27	29.47	29.24	29.41	2,739,536	+0.32(+1.10%)
May 04, 2004	29.08	29.21	28.91	29.08	3,184,657	+0.37(+1.27%)

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.