Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.78	25.94	25.56	25.56	215,553	-0.28(-1.09%)
Jul 29, 2004	25.37	25.98	25.33	25.84	312,232	+0.46(+1.80%)
Jul 28, 2004	24.94	25.40	24.84	25.39	414,572	+0.45(+1.80%)
Jul 27, 2004	24.90	25.06	24.68	24.94	400,122	+0.14(+0.57%)
Jul 26, 2004	24.72	24.86	24.62	24.80	393,419	+0.03(+0.14%)
Jul 23, 2004	24.84	24.91	24.44	24.76	454,346	-0.24(-0.97%)
Jul 22, 2004	24.95	25.28	24.50	25.01	466,859	+0.02(+0.08%)
Jul 21, 2004	25.69	25.78	24.97	24.99	323,703	-0.71(-2.77%)
Jul 20, 2004	25.17	25.70	25.11	25.70	374,351	+0.52(+2.08%)
Jul 19, 2004	25.51	25.51	25.00	25.17	375,096	-0.41(-1.60%)
Jul 16, 2004	25.91	25.91	25.48	25.58	316,403	-0.34(-1.30%)
Jul 15, 2004	26.18	26.21	25.83	25.92	280,800	-0.19(-0.75%)
Jul 14, 2004	25.93	26.61	25.89	26.11	486,225	+0.05(+0.21%)
Jul 13, 2004	26.11	26.17	25.87	26.06	326,831	+0.08(+0.31%)
Jul 12, 2004	26.11	26.24	25.68	25.98	358,859	-0.10(-0.39%)
Jul 09, 2004	25.58	26.16	25.42	26.08	521,083	+0.67(+2.64%)
Jul 08, 2004	25.91	25.93	25.38	25.41	453,899	-0.60(-2.32%)
Jul 07, 2004	25.73	26.10	25.13	26.01	882,772	+0.29(+1.12%)
Jul 06, 2004	26.08	26.11	25.72	25.72	474,754	-0.60(-2.27%)
Jul 02, 2004	26.85	26.85	26.15	26.32	336,067	-0.46(-1.73%)
Jul 01, 2004	27.32	27.36	26.37	26.78	420,829	-0.54(-1.97%)
Jun 30, 2004	26.85	27.32	26.60	27.32	482,351	+0.47(+1.75%)
Jun 29, 2004	26.49	26.85	26.49	26.85	351,112	+0.37(+1.39%)
Jun 28, 2004	26.38	26.56	26.19	26.48	784,901	-0.17(-0.63%)
Jun 25, 2004	26.25	26.68	26.25	26.65	379,118	+0.30(+1.15%)
Jun 24, 2004	26.80	26.83	26.27	26.35	592,437	-0.37(-1.38%)
Jun 23, 2004	26.15	26.78	26.12	26.72	493,077	+0.67(+2.58%)
Jun 22, 2004	25.97	26.42	25.91	26.05	944,146	-0.09(-0.36%)
Jun 21, 2004	26.38	26.60	26.13	26.14	371,670	-0.33(-1.24%)
Jun 18, 2004	25.34	26.56	25.34	26.47	996,284	+0.99(+3.90%)
Jun 17, 2004	25.37	25.58	25.17	25.48	495,014	+0.07(+0.29%)
Jun 16, 2004	25.22	25.54	25.08	25.40	461,943	+0.08(+0.32%)
Jun 15, 2004	24.84	25.45	24.82	25.32	503,207	+0.63(+2.56%)
Jun 14, 2004	24.50	24.91	24.50	24.69	259,200	-0.27(-1.08%)
Jun 10, 2004	24.80	25.11	24.78	24.96	273,650	+0.12(+0.49%)
Jun 09, 2004	24.80	25.09	24.79	24.84	399,079	-0.13(-0.54%)
Jun 08, 2004	24.20	25.01	24.13	24.97	396,398	+0.66(+2.73%)
Jun 07, 2004	24.05	24.57	24.05	24.31	514,379	+0.32(+1.34%)
Jun 04, 2004	23.94	24.29	23.90	23.99	506,782	+0.07(+0.28%)
Jun 03, 2004	24.41	24.52	23.90	23.92	486,225	-0.70(-2.84%)
Jun 02, 2004	24.52	24.83	24.50	24.62	258,456	+0.10(+0.41%)
Jun 01, 2004	24.06	24.76	24.06	24.52	458,666	+0.39(+1.61%)
May 28, 2004	24.10	24.15	23.97	24.13	227,322	+0.08(+0.33%)
May 27, 2004	23.80	24.17	23.56	24.05	378,522	+0.18(+0.76%)
May 26, 2004	23.50	23.93	23.43	23.86	367,946	+0.03(+0.11%)
May 25, 2004	23.33	23.90	23.20	23.84	486,225	+0.44(+1.89%)
May 24, 2004	23.40	23.62	23.33	23.39	638,766	-0.01(-0.03%)
May 21, 2004	23.14	23.49	23.10	23.40	382,544	+0.22(+0.96%)
May 20, 2004	22.92	23.33	22.88	23.18	248,922	+0.29(+1.26%)
May 19, 2004	23.19	23.50	22.89	22.89	417,402	-0.22(-0.96%)
May 18, 2004	22.81	23.15	22.79	23.11	348,282	+0.47(+2.08%)
May 17, 2004	22.45	22.86	22.45	22.64	495,014	+0.02(+0.09%)
May 14, 2004	22.49	23.06	22.32	22.62	395,653	+0.20(+0.90%)
May 13, 2004	22.25	22.70	22.25	22.42	382,246	+0.09(+0.42%)
May 12, 2004	22.56	22.56	21.92	22.33	334,279	-0.24(-1.07%)
May 11, 2004	22.25	22.61	22.22	22.57	223,151	+0.48(+2.19%)
May 10, 2004	22.39	22.50	22.06	22.09	485,033	-0.41(-1.82%)
May 07, 2004	23.26	23.39	22.50	22.50	333,981	-0.79(-3.37%)
May 06, 2004	23.27	23.41	22.84	23.28	548,939	+0.01(+0.06%)
May 05, 2004	23.27	23.43	23.15	23.27	445,259	+0.13(+0.58%)
May 04, 2004	22.87	23.29	22.81	23.13	803,224	+0.33(+1.44%)

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.