Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	32.56	32.63	32.29	32.43	1,773,594	-0.13(-0.38%)
Jul 29, 2004	31.18	32.67	31.12	32.56	2,879,778	+1.35(+4.32%)
Jul 28, 2004	31.02	31.29	30.65	31.21	2,612,047	+0.64(+2.09%)
Jul 27, 2004	30.66	30.85	30.35	30.57	2,389,949	-0.15(-0.49%)
Jul 26, 2004	31.19	31.23	30.63	30.72	1,244,675	-0.41(-1.31%)
Jul 23, 2004	31.18	31.37	30.95	31.13	763,941	-0.25(-0.80%)
Jul 22, 2004	31.71	31.72	31.18	31.38	2,372,079	-0.38(-1.20%)
Jul 21, 2004	32.35	32.35	31.73	31.76	1,461,189	-0.59(-1.82%)
Jul 20, 2004	31.98	32.35	31.87	32.35	1,506,343	+0.37(+1.16%)
Jul 19, 2004	32.00	32.09	31.86	31.98	1,039,330	-0.03(-0.10%)
Jul 16, 2004	32.28	32.29	31.81	32.01	1,312,964	-0.06(-0.20%)
Jul 15, 2004	32.35	32.47	32.04	32.08	1,561,069	-0.27(-0.83%)
Jul 14, 2004	32.18	32.52	31.84	32.35	1,250,100	+0.08(+0.23%)
Jul 13, 2004	32.03	32.36	31.74	32.27	635,660	+0.18(+0.55%)
Jul 12, 2004	32.18	32.19	31.79	32.10	624,651	-0.02(-0.06%)
Jul 09, 2004	31.96	32.30	31.96	32.11	567,850	+0.18(+0.57%)
Jul 08, 2004	31.96	32.18	31.66	31.93	1,147,667	-0.06(-0.20%)
Jul 07, 2004	31.96	32.20	31.87	32.00	742,242	+0.03(+0.10%)
Jul 06, 2004	31.98	32.25	31.90	31.96	1,225,688	-0.01(-0.04%)
Jul 02, 2004	32.26	32.28	31.75	31.98	886,956	-0.28(-0.87%)
Jul 01, 2004	32.60	32.69	31.84	32.26	1,527,084	-0.61(-1.87%)
Jun 30, 2004	32.65	33.02	32.44	32.87	2,064,620	+0.23(+0.71%)
Jun 29, 2004	32.28	32.69	32.28	32.64	1,299,721	+0.19(+0.60%)
Jun 28, 2004	32.63	32.70	32.29	32.45	1,725,728	-0.14(-0.44%)
Jun 25, 2004	32.05	32.85	32.02	32.59	3,320,145	+0.55(+1.70%)
Jun 24, 2004	32.10	32.25	31.88	32.05	1,137,934	-0.21(-0.66%)
Jun 23, 2004	31.81	32.33	31.64	32.26	1,196,011	+0.48(+1.52%)
Jun 22, 2004	31.34	31.83	31.24	31.78	1,263,821	+0.33(+1.06%)
Jun 21, 2004	31.46	31.68	31.31	31.44	1,098,205	-0.02(-0.06%)
Jun 18, 2004	31.18	31.75	30.95	31.46	2,480,097	+0.35(+1.13%)
Jun 17, 2004	30.88	31.21	30.80	31.11	735,700	+0.12(+0.38%)
Jun 16, 2004	31.01	31.07	30.73	30.99	596,729	-0.01(-0.04%)
Jun 15, 2004	31.12	31.29	30.93	31.01	801,436	+0.11(+0.34%)
Jun 14, 2004	31.00	31.09	30.75	30.90	915,995	-0.26(-0.82%)
Jun 10, 2004	31.10	31.28	30.96	31.16	926,685	+0.07(+0.22%)
Jun 09, 2004	31.21	31.40	30.99	31.09	937,854	-0.14(-0.44%)
Jun 08, 2004	30.80	31.27	30.70	31.22	1,269,725	+0.21(+0.67%)
Jun 07, 2004	30.60	31.06	30.54	31.02	2,702,833	+0.57(+1.87%)
Jun 04, 2004	30.65	30.66	30.32	30.45	2,930,356	+0.10(+0.33%)
Jun 03, 2004	30.98	30.99	30.30	30.35	2,087,276	-0.65(-2.08%)
Jun 02, 2004	31.27	31.37	30.80	30.99	2,963,543	-0.28(-0.90%)
Jun 01, 2004	31.16	31.35	31.09	31.27	1,489,430	-0.04(-0.14%)
May 28, 2004	31.70	31.70	31.06	31.32	1,315,676	-0.32(-1.01%)
May 27, 2004	31.48	31.89	31.41	31.64	1,778,221	+0.39(+1.24%)
May 26, 2004	31.15	31.68	30.95	31.25	1,209,414	+0.07(+0.22%)
May 25, 2004	30.55	31.20	30.27	31.18	1,619,147	+0.47(+1.53%)
May 24, 2004	30.77	31.08	30.38	30.71	1,500,280	+0.24(+0.80%)
May 21, 2004	30.33	30.78	30.30	30.47	2,240,288	+0.35(+1.17%)
May 20, 2004	30.23	30.45	29.99	30.12	1,460,710	-0.06(-0.21%)
May 19, 2004	30.48	30.95	30.05	30.18	1,076,506	-0.11(-0.37%)
May 18, 2004	30.13	30.36	30.00	30.29	1,012,206	+0.19(+0.65%)
May 17, 2004	30.19	30.33	29.76	30.10	3,465,977	-0.52(-1.70%)
May 14, 2004	30.72	30.85	30.28	30.62	1,230,156	-0.09(-0.31%)
May 13, 2004	30.56	30.96	30.56	30.71	990,826	-0.01(-0.02%)
May 12, 2004	30.55	30.79	30.15	30.72	1,112,724	-0.07(-0.22%)
May 11, 2004	30.47	30.96	30.46	30.79	1,063,422	+0.33(+1.07%)
May 10, 2004	30.21	30.68	29.96	30.46	1,910,012	-0.09(-0.31%)
May 07, 2004	30.73	30.92	30.48	30.55	1,845,234	-0.39(-1.28%)
May 06, 2004	31.02	31.21	30.68	30.95	944,555	-0.08(-0.24%)
May 05, 2004	30.98	31.08	30.74	31.02	1,397,368	+0.01(+0.02%)
May 04, 2004	31.13	31.31	30.80	31.02	1,658,876	-0.11(-0.36%)

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.