Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.51	29.57	28.69	28.78	7,394,332	-0.48(-1.65%)
Jul 29, 2004	29.27	29.59	29.12	29.26	3,776,322	+0.20(+0.68%)
Jul 28, 2004	29.14	29.30	28.63	29.06	4,044,468	-0.16(-0.54%)
Jul 27, 2004	28.45	29.30	28.42	29.22	7,160,726	+0.99(+3.51%)
Jul 26, 2004	28.98	29.02	28.05	28.23	5,793,330	-0.70(-2.42%)
Jul 23, 2004	28.46	29.20	28.42	28.93	10,324,401	+0.47(+1.65%)
Jul 22, 2004	28.25	28.54	27.92	28.46	4,981,921	+0.08(+0.28%)
Jul 21, 2004	28.85	29.00	28.38	28.38	4,884,813	-0.34(-1.17%)
Jul 20, 2004	28.42	28.77	28.32	28.72	5,206,892	+0.51(+1.80%)
Jul 19, 2004	28.15	28.38	28.04	28.21	6,306,141	+0.22(+0.80%)
Jul 16, 2004	28.30	28.47	27.62	27.99	6,918,636	-0.13(-0.47%)
Jul 15, 2004	28.38	28.40	28.05	28.12	5,589,720	-0.01(-0.02%)
Jul 14, 2004	28.71	28.80	27.97	28.13	7,765,495	-0.68(-2.36%)
Jul 13, 2004	27.99	28.96	27.89	28.81	11,066,122	+0.85(+3.05%)
Jul 12, 2004	27.14	28.02	27.02	27.95	7,067,556	+0.71(+2.62%)
Jul 09, 2004	27.06	27.26	26.96	27.24	7,029,682	+0.31(+1.15%)
Jul 08, 2004	27.38	27.39	26.73	26.93	9,930,362	-0.46(-1.66%)
Jul 07, 2004	26.90	27.64	26.87	27.39	10,494,228	+0.16(+0.61%)
Jul 06, 2004	27.20	27.48	27.02	27.22	7,054,225	-0.34(-1.22%)
Jul 02, 2004	27.82	27.99	27.33	27.56	6,991,051	-0.33(-1.18%)
Jul 01, 2004	28.25	28.54	27.68	27.89	7,826,396	-0.15(-0.52%)
Jun 30, 2004	28.10	28.19	27.73	28.03	8,073,485	+0.12(+0.43%)
Jun 29, 2004	28.22	28.22	27.18	27.92	24,362,860	-1.16(-3.97%)
Jun 28, 2004	29.34	29.53	29.02	29.07	7,620,514	-0.27(-0.92%)
Jun 25, 2004	30.01	30.23	29.23	29.34	6,183,278	-0.66(-2.20%)
Jun 24, 2004	30.10	30.26	29.84	30.00	3,799,955	-0.24(-0.81%)
Jun 23, 2004	29.70	30.25	29.63	30.25	5,675,466	+0.44(+1.46%)
Jun 22, 2004	30.17	30.30	29.51	29.81	11,305,636	-0.84(-2.74%)
Jun 21, 2004	30.36	30.95	30.20	30.65	4,852,847	+0.29(+0.96%)
Jun 18, 2004	30.49	30.68	30.26	30.36	3,650,126	-0.13(-0.43%)
Jun 17, 2004	30.20	30.63	29.99	30.49	3,113,379	+0.13(+0.41%)
Jun 16, 2004	30.50	30.53	30.32	30.36	3,254,875	-0.14(-0.45%)
Jun 15, 2004	30.30	30.69	30.28	30.50	4,728,015	+0.30(+1.01%)
Jun 14, 2004	30.28	30.29	29.90	30.20	4,664,387	+0.00(+0.00%)
Jun 10, 2004	31.16	31.29	29.92	30.20	15,490,844	+0.08(+0.26%)
Jun 09, 2004	30.33	30.67	30.12	30.12	4,888,752	-0.38(-1.23%)
Jun 08, 2004	29.96	30.69	29.92	30.50	4,391,090	+0.21(+0.70%)
Jun 07, 2004	29.93	30.28	29.75	30.28	3,383,192	+0.44(+1.48%)
Jun 04, 2004	30.10	30.19	29.68	29.84	4,073,101	-0.10(-0.33%)
Jun 03, 2004	29.70	30.35	29.49	29.94	6,484,906	-0.01(-0.04%)
Jun 02, 2004	29.35	30.11	29.24	29.95	5,685,920	+0.74(+2.53%)
Jun 01, 2004	29.41	29.64	28.96	29.22	3,655,580	-0.29(-0.98%)
May 28, 2004	29.44	29.66	29.29	29.51	3,536,808	+0.19(+0.65%)
May 27, 2004	29.04	29.74	29.00	29.31	5,489,582	+0.50(+1.74%)
May 26, 2004	29.08	29.30	28.81	28.81	5,182,501	-0.32(-1.09%)
May 25, 2004	28.78	29.21	28.61	29.13	4,931,170	+0.24(+0.85%)
May 24, 2004	29.51	29.51	28.47	28.89	5,860,897	+0.36(+1.27%)
May 21, 2004	28.58	28.84	28.36	28.52	3,956,147	+0.12(+0.42%)
May 20, 2004	28.45	28.56	28.03	28.40	4,512,740	-0.17(-0.58%)
May 19, 2004	29.02	29.21	28.50	28.57	5,819,841	-0.05(-0.18%)
May 18, 2004	28.09	28.83	27.99	28.62	6,953,329	+0.76(+2.72%)
May 17, 2004	28.05	28.07	27.54	27.86	6,482,936	-0.52(-1.84%)
May 14, 2004	28.50	28.71	28.25	28.38	5,708,644	-0.11(-0.39%)
May 13, 2004	29.04	29.21	28.45	28.50	10,091,402	-0.78(-2.66%)
May 12, 2004	29.24	29.29	28.61	29.27	8,110,298	+0.04(+0.14%)
May 11, 2004	29.04	29.33	28.99	29.24	6,121,165	+0.49(+1.70%)
May 10, 2004	28.56	29.04	28.39	28.75	7,285,103	+0.19(+0.67%)
May 07, 2004	28.92	29.29	28.40	28.56	9,834,617	-0.59(-2.02%)
May 06, 2004	29.35	29.35	28.88	29.14	6,900,306	-0.37(-1.25%)
May 05, 2004	29.27	29.57	29.19	29.51	4,759,526	+0.40(+1.38%)
May 04, 2004	29.10	29.29	28.89	29.11	5,171,896	+0.02(+0.07%)

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.