Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.20	23.83	22.90	23.57	10,442,800	+0.34(+1.46%)
Jul 29, 2004	22.83	23.53	22.77	23.23	10,899,300	+0.67(+2.95%)
Jul 28, 2004	22.38	22.80	21.71	22.57	12,061,700	+0.03(+0.12%)
Jul 27, 2004	22.17	22.83	21.42	22.54	15,425,400	+0.41(+1.87%)
Jul 26, 2004	22.89	23.00	21.55	22.13	16,228,500	-0.66(-2.90%)
Jul 23, 2004	23.67	23.90	22.60	22.79	19,110,300	-1.48(-6.10%)
Jul 22, 2004	23.47	24.29	23.20	24.27	18,007,900	+0.89(+3.79%)
Jul 21, 2004	25.29	25.67	23.25	23.38	16,036,600	-1.46(-5.88%)
Jul 20, 2004	24.67	24.91	24.19	24.84	9,039,800	+0.29(+1.19%)
Jul 19, 2004	24.94	25.17	24.11	24.55	10,716,200	-0.33(-1.34%)
Jul 16, 2004	25.90	26.05	24.80	24.88	10,237,400	-0.84(-3.27%)
Jul 15, 2004	25.16	26.30	25.00	25.72	12,652,000	+0.73(+2.93%)
Jul 14, 2004	25.24	25.60	24.60	24.99	15,071,300	-0.84(-3.25%)
Jul 13, 2004	26.07	26.23	25.61	25.83	6,668,000	+0.01(+0.03%)
Jul 12, 2004	25.87	25.93	25.07	25.82	11,533,300	-0.39(-1.48%)
Jul 09, 2004	26.23	26.77	26.04	26.21	6,394,600	+0.36(+1.39%)
Jul 08, 2004	25.77	26.55	25.72	25.85	10,038,600	-0.45(-1.70%)
Jul 07, 2004	26.49	26.82	26.14	26.29	13,212,200	+0.05(+0.18%)
Jul 06, 2004	27.71	27.96	25.86	26.25	22,233,800	-2.52(-8.76%)
Jul 02, 2004	29.87	29.90	28.65	28.77	10,773,600	-1.11(-3.73%)
Jul 01, 2004	31.07	31.17	29.80	29.88	9,729,000	-1.19(-3.82%)
Jun 30, 2004	31.09	31.37	30.80	31.07	8,566,500	+0.07(+0.24%)
Jun 29, 2004	29.97	31.13	29.88	30.99	9,749,900	+1.03(+3.43%)
Jun 28, 2004	30.69	30.69	29.75	29.97	6,977,200	-0.31(-1.01%)
Jun 25, 2004	30.05	30.58	29.91	30.27	8,007,000	+0.27(+0.91%)
Jun 24, 2004	30.31	30.53	29.67	30.00	8,489,200	-0.37(-1.23%)
Jun 23, 2004	29.99	30.42	29.72	30.37	14,106,700	+0.47(+1.58%)
Jun 22, 2004	28.55	29.95	28.51	29.90	11,833,600	+1.47(+5.16%)
Jun 21, 2004	28.69	29.13	28.37	28.43	6,252,300	+0.03(+0.12%)
Jun 18, 2004	28.13	29.01	28.07	28.40	9,994,200	+0.08(+0.28%)
Jun 17, 2004	29.04	29.04	28.13	28.32	8,015,000	-0.89(-3.06%)
Jun 16, 2004	28.48	29.25	28.45	29.21	7,348,100	+0.65(+2.29%)
Jun 15, 2004	28.37	28.79	28.25	28.56	6,782,400	+0.55(+1.95%)
Jun 14, 2004	28.59	28.65	27.79	28.01	5,051,100	-0.80(-2.78%)
Jun 10, 2004	28.70	28.89	28.37	28.81	4,803,100	+0.35(+1.22%)
Jun 09, 2004	29.02	29.15	28.47	28.47	6,063,500	-0.76(-2.60%)
Jun 08, 2004	28.83	29.32	28.72	29.23	9,351,900	+0.27(+0.92%)
Jun 07, 2004	28.02	29.00	27.96	28.96	9,260,600	+1.20(+4.32%)
Jun 04, 2004	28.13	28.17	27.64	27.76	6,505,800	+0.35(+1.26%)
Jun 03, 2004	27.62	27.97	27.37	27.41	6,259,100	-0.47(-1.70%)
Jun 02, 2004	28.37	28.37	27.48	27.89	6,559,500	-0.39(-1.39%)
Jun 01, 2004	28.02	28.33	27.77	28.28	5,726,400	+0.05(+0.17%)
May 28, 2004	28.29	28.52	28.07	28.23	5,867,200	-0.19(-0.66%)
May 27, 2004	28.24	28.59	28.01	28.42	9,242,200	+0.25(+0.88%)
May 26, 2004	28.21	28.50	27.89	28.17	9,279,100	-0.19(-0.66%)
May 25, 2004	27.07	28.43	26.98	28.36	10,399,500	+1.09(+4.01%)
May 24, 2004	27.47	27.57	26.87	27.27	9,705,500	+0.10(+0.37%)
May 21, 2004	26.10	27.27	26.00	27.17	17,638,700	+1.61(+6.31%)
May 20, 2004	25.44	25.71	25.01	25.55	10,228,100	+0.17(+0.68%)
May 19, 2004	25.73	26.27	25.22	25.38	11,049,800	+0.19(+0.77%)
May 18, 2004	25.27	25.41	24.96	25.19	7,915,200	+0.52(+2.11%)
May 17, 2004	24.45	25.10	24.34	24.67	9,343,300	-0.44(-1.75%)
May 14, 2004	25.90	25.97	25.03	25.11	7,911,300	-0.56(-2.18%)
May 13, 2004	25.55	25.93	25.25	25.67	8,340,300	-0.15(-0.59%)
May 12, 2004	26.27	26.27	24.57	25.82	16,329,700	-0.68(-2.57%)
May 11, 2004	26.09	26.51	25.83	26.50	7,512,400	+0.68(+2.63%)
May 10, 2004	25.82	26.06	25.31	25.82	10,953,300	-0.26(-1.00%)
May 07, 2004	26.02	26.93	25.99	26.08	10,707,900	-0.01(-0.05%)
May 06, 2004	25.87	26.25	25.53	26.09	7,344,800	-0.19(-0.74%)
May 05, 2004	25.99	26.39	25.52	26.29	8,467,700	+0.44(+1.70%)
May 04, 2004	25.32	26.29	25.21	25.85	9,863,700	+0.77(+3.08%)

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.