Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.47	28.50	28.32	28.43	4,797,641	+0.10(+0.37%)
Jul 29, 2004	28.28	28.44	28.19	28.33	3,450,892	+0.04(+0.12%)
Jul 28, 2004	28.18	28.37	27.98	28.29	2,817,241	+0.04(+0.13%)
Jul 27, 2004	28.13	28.29	27.99	28.26	2,632,828	+0.17(+0.62%)
Jul 26, 2004	28.27	28.27	28.00	28.08	2,517,268	+0.00(+0.00%)
Jul 23, 2004	28.45	28.45	28.05	28.08	2,146,997	-0.47(-1.65%)
Jul 22, 2004	28.68	28.71	28.48	28.55	4,486,112	+0.10(+0.34%)
Jul 21, 2004	29.17	29.17	28.45	28.45	2,585,641	-0.63(-2.17%)
Jul 20, 2004	28.99	29.11	28.88	29.09	1,261,523	+0.01(+0.05%)
Jul 19, 2004	29.16	29.19	28.93	29.07	1,234,559	+0.02(+0.08%)
Jul 16, 2004	29.16	29.27	29.05	29.05	2,169,146	+0.23(+0.81%)
Jul 15, 2004	29.08	29.11	28.80	28.82	3,674,307	-0.36(-1.25%)
Jul 14, 2004	29.12	29.34	29.09	29.18	2,255,334	-0.17(-0.57%)
Jul 13, 2004	29.42	29.42	29.18	29.35	2,137,367	-0.15(-0.49%)
Jul 12, 2004	29.41	29.49	29.30	29.49	924,475	+0.09(+0.29%)
Jul 09, 2004	29.40	29.41	29.28	29.41	1,776,725	+0.25(+0.85%)
Jul 08, 2004	29.23	29.30	29.08	29.16	1,900,470	-0.19(-0.64%)
Jul 07, 2004	29.27	29.40	29.23	29.35	1,572,089	+0.34(+1.18%)
Jul 06, 2004	29.19	29.20	29.00	29.00	1,814,282	-0.49(-1.65%)
Jul 02, 2004	29.35	29.52	29.35	29.49	1,712,205	+0.16(+0.56%)
Jul 01, 2004	29.61	29.63	29.21	29.33	3,484,597	-0.37(-1.26%)
Jun 30, 2004	29.61	29.73	29.36	29.70	8,522,505	+0.19(+0.63%)
Jun 29, 2004	29.47	29.54	29.43	29.51	4,310,847	-0.06(-0.21%)
Jun 28, 2004	29.71	29.75	29.49	29.57	4,513,076	+0.18(+0.61%)
Jun 25, 2004	29.37	29.49	29.36	29.39	2,339,114	-0.11(-0.37%)
Jun 24, 2004	29.50	29.58	29.43	29.50	1,795,985	+0.11(+0.39%)
Jun 23, 2004	29.15	29.43	29.03	29.39	1,571,607	+0.18(+0.63%)
Jun 22, 2004	29.13	29.24	28.93	29.20	2,218,258	+0.01(+0.04%)
Jun 21, 2004	29.33	29.39	29.17	29.19	1,440,640	-0.10(-0.35%)
Jun 18, 2004	29.22	29.49	29.18	29.29	3,031,508	+0.05(+0.18%)
Jun 17, 2004	29.09	29.27	29.02	29.24	1,496,494	+0.19(+0.64%)
Jun 16, 2004	29.07	29.18	28.97	29.06	1,022,219	-0.01(-0.04%)
Jun 15, 2004	28.95	29.26	28.87	29.07	3,310,776	+0.51(+1.77%)
Jun 14, 2004	28.71	28.76	28.50	28.56	2,224,999	-0.70(-2.41%)
Jun 10, 2004	29.18	29.32	29.11	29.26	1,290,894	+0.34(+1.18%)
Jun 09, 2004	29.26	29.26	28.87	28.92	3,670,455	-0.50(-1.72%)
Jun 08, 2004	29.43	29.45	29.23	29.42	2,257,741	-0.17(-0.56%)
Jun 07, 2004	29.39	29.59	29.27	29.59	1,677,537	+0.64(+2.21%)
Jun 04, 2004	28.88	29.05	28.74	28.95	2,180,220	+0.34(+1.20%)
Jun 03, 2004	28.68	28.77	28.53	28.61	1,687,648	-0.28(-0.96%)
Jun 02, 2004	28.99	29.02	28.76	28.89	3,079,176	+0.08(+0.29%)
Jun 01, 2004	28.80	28.84	28.59	28.80	2,218,740	+0.07(+0.24%)
May 28, 2004	28.89	28.90	28.68	28.74	1,852,802	-0.17(-0.60%)
May 27, 2004	28.85	28.96	28.75	28.91	2,131,589	+0.54(+1.90%)
May 26, 2004	28.43	28.47	28.28	28.37	1,846,061	-0.05(-0.18%)
May 25, 2004	28.01	28.52	27.98	28.42	2,376,671	+0.42(+1.49%)
May 24, 2004	28.11	28.14	27.83	28.00	2,805,204	+0.18(+0.64%)
May 21, 2004	28.14	28.14	27.78	27.83	2,616,938	+0.20(+0.74%)
May 20, 2004	27.58	27.76	27.46	27.62	2,227,407	+0.04(+0.13%)
May 19, 2004	27.91	28.01	27.59	27.59	4,192,398	+0.27(+0.99%)
May 18, 2004	27.28	27.33	27.18	27.32	1,054,961	+0.29(+1.06%)
May 17, 2004	26.96	27.13	26.96	27.03	1,669,351	-0.30(-1.09%)
May 14, 2004	27.38	27.41	27.21	27.33	1,560,051	-0.02(-0.08%)
May 13, 2004	27.38	27.54	27.24	27.35	1,907,693	-0.29(-1.05%)
May 12, 2004	27.70	27.71	27.18	27.64	4,294,476	+0.18(+0.64%)
May 11, 2004	27.31	27.52	27.29	27.47	2,407,968	+0.20(+0.72%)
May 10, 2004	27.56	27.56	27.08	27.27	8,432,947	-0.72(-2.56%)
May 07, 2004	28.47	28.50	27.99	27.99	5,374,956	-0.78(-2.71%)
May 06, 2004	28.97	28.97	28.63	28.76	2,807,130	-0.62(-2.12%)
May 05, 2004	29.25	29.45	29.23	29.39	2,741,165	+0.32(+1.10%)
May 04, 2004	29.06	29.19	28.90	29.07	3,186,550	+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.