Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.47	27.64	27.24	27.24	202,295	-0.30(-1.09%)
Jul 29, 2004	27.03	27.68	26.99	27.54	293,028	+0.49(+1.80%)
Jul 28, 2004	26.57	27.07	26.47	27.05	389,073	+0.48(+1.80%)
Jul 27, 2004	26.53	26.70	26.29	26.57	375,512	+0.15(+0.57%)
Jul 26, 2004	26.34	26.49	26.23	26.42	369,221	+0.04(+0.14%)
Jul 23, 2004	26.47	26.54	26.04	26.39	426,401	-0.26(-0.97%)
Jul 22, 2004	26.59	26.94	26.11	26.64	438,144	+0.02(+0.08%)
Jul 21, 2004	27.37	27.47	26.60	26.62	303,793	-0.76(-2.77%)
Jul 20, 2004	26.82	27.38	26.76	27.38	351,326	+0.56(+2.08%)
Jul 19, 2004	27.18	27.18	26.64	26.82	352,025	-0.44(-1.60%)
Jul 16, 2004	27.61	27.61	27.15	27.26	296,942	-0.36(-1.29%)
Jul 15, 2004	27.90	27.93	27.52	27.62	263,529	-0.21(-0.75%)
Jul 14, 2004	27.62	28.35	27.59	27.82	456,319	+0.06(+0.21%)
Jul 13, 2004	27.82	27.88	27.57	27.77	306,729	+0.09(+0.31%)
Jul 12, 2004	27.82	27.96	27.36	27.68	336,786	-0.11(-0.39%)
Jul 09, 2004	27.25	27.87	27.09	27.79	489,033	+0.72(+2.64%)
Jul 08, 2004	27.61	27.62	27.05	27.07	425,981	-0.64(-2.32%)
Jul 07, 2004	27.42	27.81	26.77	27.72	828,476	+0.31(+1.12%)
Jul 06, 2004	27.79	27.82	27.41	27.41	445,554	-0.64(-2.27%)
Jul 02, 2004	28.61	28.61	27.87	28.05	315,397	-0.49(-1.73%)
Jul 01, 2004	29.11	29.15	28.10	28.54	394,945	-0.57(-1.97%)
Jun 30, 2004	28.61	29.11	28.34	29.11	452,684	+0.50(+1.75%)
Jun 29, 2004	28.23	28.61	28.23	28.61	329,517	+0.39(+1.39%)
Jun 28, 2004	28.11	28.30	27.90	28.22	736,625	-0.18(-0.63%)
Jun 25, 2004	27.97	28.43	27.97	28.40	355,800	+0.32(+1.15%)
Jun 24, 2004	28.56	28.59	27.99	28.08	555,999	-0.39(-1.38%)
Jun 23, 2004	27.86	28.53	27.83	28.47	462,750	+0.72(+2.58%)
Jun 22, 2004	27.67	28.15	27.60	27.75	886,075	-0.10(-0.36%)
Jun 21, 2004	28.11	28.34	27.85	27.85	348,810	-0.35(-1.24%)
Jun 18, 2004	27.00	28.30	27.00	28.20	935,006	+1.06(+3.90%)
Jun 17, 2004	27.03	27.25	26.82	27.15	464,567	+0.08(+0.29%)
Jun 16, 2004	26.87	27.22	26.72	27.07	433,531	+0.09(+0.32%)
Jun 15, 2004	26.47	27.12	26.45	26.98	472,256	+0.67(+2.56%)
Jun 14, 2004	26.11	26.54	26.11	26.31	243,258	-0.29(-1.08%)
Jun 10, 2004	26.43	26.75	26.41	26.59	256,819	+0.13(+0.49%)
Jun 09, 2004	26.43	26.74	26.42	26.47	374,533	-0.14(-0.54%)
Jun 08, 2004	25.79	26.65	25.71	26.61	372,017	+0.71(+2.73%)
Jun 07, 2004	25.63	26.18	25.62	25.90	482,741	+0.34(+1.34%)
Jun 04, 2004	25.51	25.89	25.46	25.56	475,612	+0.07(+0.28%)
Jun 03, 2004	26.02	26.13	25.46	25.49	456,319	-0.74(-2.84%)
Jun 02, 2004	26.13	26.46	26.10	26.23	242,559	+0.11(+0.41%)
Jun 01, 2004	25.64	26.39	25.64	26.12	430,455	+0.41(+1.61%)
May 28, 2004	25.68	25.74	25.54	25.71	213,340	+0.09(+0.34%)
May 27, 2004	25.36	25.75	25.11	25.62	355,241	+0.19(+0.76%)
May 26, 2004	25.04	25.50	24.96	25.43	345,315	+0.03(+0.11%)
May 25, 2004	24.86	25.47	24.72	25.40	456,319	+0.47(+1.89%)
May 24, 2004	24.93	25.16	24.86	24.93	599,478	-0.01(-0.03%)
May 21, 2004	24.66	25.03	24.61	24.93	359,015	+0.24(+0.96%)
May 20, 2004	24.43	24.86	24.38	24.70	233,611	+0.31(+1.26%)
May 19, 2004	24.71	25.04	24.39	24.39	391,729	-0.24(-0.96%)
May 18, 2004	24.31	24.67	24.28	24.63	326,860	+0.50(+2.08%)
May 17, 2004	23.93	24.36	23.93	24.13	464,567	+0.02(+0.09%)
May 14, 2004	23.96	24.57	23.78	24.11	371,318	+0.21(+0.90%)
May 13, 2004	23.71	24.19	23.71	23.89	358,736	+0.10(+0.42%)
May 12, 2004	24.03	24.03	23.35	23.79	313,719	-0.26(-1.07%)
May 11, 2004	23.71	24.09	23.68	24.05	209,425	+0.51(+2.19%)
May 10, 2004	23.85	23.97	23.50	23.53	455,200	-0.44(-1.82%)
May 07, 2004	24.78	24.93	23.97	23.97	313,439	-0.84(-3.37%)
May 06, 2004	24.79	24.95	24.34	24.81	515,176	+0.01(+0.06%)
May 05, 2004	24.79	24.96	24.67	24.79	417,873	+0.14(+0.58%)
May 04, 2004	24.37	24.81	24.31	24.65	753,821	+0.35(+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.