Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.60	30.86	30.58	30.64	1,061,314	+0.08(+0.28%)
Jul 29, 2004	30.52	30.86	30.45	30.56	2,351,527	+0.43(+1.42%)
Jul 28, 2004	29.79	30.19	29.61	30.13	2,933,501	+0.36(+1.21%)
Jul 27, 2004	29.41	30.05	29.34	29.77	2,397,490	+0.68(+2.34%)
Jul 26, 2004	29.28	29.35	28.74	29.09	827,585	+0.00(+0.00%)
Jul 23, 2004	29.52	29.52	29.06	29.09	1,477,066	-0.31(-1.04%)
Jul 22, 2004	28.99	29.55	28.83	29.39	3,576,192	+0.32(+1.11%)
Jul 21, 2004	30.17	30.24	29.07	29.07	2,644,146	-1.08(-3.58%)
Jul 20, 2004	29.98	30.25	29.71	30.15	2,194,184	+0.43(+1.44%)
Jul 19, 2004	29.65	29.96	29.47	29.72	1,482,680	+0.14(+0.47%)
Jul 16, 2004	30.29	30.32	29.57	29.58	2,597,270	-0.17(-0.57%)
Jul 15, 2004	29.91	30.09	29.75	29.75	1,059,747	+0.00(+0.00%)
Jul 14, 2004	29.81	30.14	29.68	29.75	2,086,851	-0.38(-1.27%)
Jul 13, 2004	30.19	30.19	29.97	30.14	1,032,065	-0.07(-0.23%)
Jul 12, 2004	30.30	30.39	30.02	30.20	3,734,057	-0.46(-1.50%)
Jul 09, 2004	29.79	30.83	29.68	30.66	10,188,387	+1.59(+5.48%)
Jul 08, 2004	29.60	29.68	28.95	29.07	7,886,608	-1.41(-4.62%)
Jul 07, 2004	30.14	30.56	30.14	30.48	2,940,160	-0.25(-0.82%)
Jul 06, 2004	31.15	31.15	30.55	30.73	2,664,385	-1.19(-3.72%)
Jul 02, 2004	31.90	32.07	31.74	31.92	1,143,577	+0.35(+1.12%)
Jul 01, 2004	32.24	32.28	31.49	31.57	2,389,525	-0.45(-1.41%)
Jun 30, 2004	32.10	32.15	31.81	32.02	1,090,824	-0.11(-0.33%)
Jun 29, 2004	31.78	32.17	31.74	32.13	1,996,755	+0.33(+1.04%)
Jun 28, 2004	32.17	32.27	31.80	31.80	1,402,115	+0.25(+0.78%)
Jun 25, 2004	31.25	31.68	31.25	31.55	992,371	+0.21(+0.68%)
Jun 24, 2004	31.37	31.62	31.32	31.34	937,660	+0.33(+1.06%)
Jun 23, 2004	30.89	31.09	30.65	31.01	781,231	+0.04(+0.12%)
Jun 22, 2004	31.00	31.02	30.50	30.97	1,016,788	-0.12(-0.39%)
Jun 21, 2004	31.12	31.38	30.99	31.09	1,053,088	-0.15(-0.49%)
Jun 18, 2004	30.97	31.35	30.96	31.25	1,503,833	+0.28(+0.92%)
Jun 17, 2004	31.04	31.10	30.79	30.96	1,757,019	+0.14(+0.45%)
Jun 16, 2004	30.90	30.94	30.59	30.83	1,307,448	-0.17(-0.54%)
Jun 15, 2004	30.98	31.20	30.85	30.99	1,981,608	+0.54(+1.79%)
Jun 14, 2004	30.45	30.51	30.35	30.45	2,331,810	-0.80(-2.55%)
Jun 10, 2004	31.13	31.31	31.13	31.25	1,397,545	+0.31(+0.99%)
Jun 09, 2004	31.32	31.55	30.89	30.94	2,803,578	-1.02(-3.19%)
Jun 08, 2004	31.61	32.02	31.52	31.96	1,683,766	+0.44(+1.38%)
Jun 07, 2004	30.99	31.61	30.96	31.52	2,993,304	+0.88(+2.87%)
Jun 04, 2004	30.48	30.80	30.30	30.64	2,735,549	+0.29(+0.96%)
Jun 03, 2004	30.60	30.63	30.25	30.35	1,318,156	-0.34(-1.12%)
Jun 02, 2004	30.99	30.99	30.61	30.70	948,759	+0.01(+0.03%)
Jun 01, 2004	30.49	30.72	30.44	30.69	1,166,427	-0.25(-0.82%)
May 28, 2004	31.02	31.10	30.79	30.94	1,430,059	+0.12(+0.40%)
May 27, 2004	30.71	30.99	30.65	30.82	2,028,484	+0.54(+1.77%)
May 26, 2004	30.10	30.28	29.84	30.28	1,203,772	+0.10(+0.33%)
May 25, 2004	29.56	30.24	29.46	30.18	2,124,327	+0.78(+2.66%)
May 24, 2004	29.45	29.52	29.16	29.40	976,571	+0.49(+1.70%)
May 21, 2004	29.23	29.23	28.80	28.91	1,488,948	-0.15(-0.53%)
May 20, 2004	29.21	29.29	28.88	29.06	1,494,171	+0.11(+0.40%)
May 19, 2004	29.36	29.46	28.85	28.95	1,625,399	+0.23(+0.80%)
May 18, 2004	28.42	28.76	28.41	28.72	1,589,752	+0.61(+2.15%)
May 17, 2004	28.11	28.35	28.02	28.11	1,434,890	-0.53(-1.84%)
May 14, 2004	28.56	28.90	28.32	28.64	2,523,234	-0.13(-0.45%)
May 13, 2004	28.03	28.85	28.01	28.77	3,878,734	+0.47(+1.68%)
May 12, 2004	28.64	28.67	27.69	28.30	2,128,636	-0.57(-1.99%)
May 11, 2004	28.68	28.87	28.48	28.87	1,591,580	+0.39(+1.37%)
May 10, 2004	28.44	28.67	28.24	28.48	1,533,735	-0.11(-0.37%)
May 07, 2004	28.40	29.06	28.34	28.59	4,387,455	-0.51(-1.76%)
May 06, 2004	29.24	29.29	28.77	29.10	2,733,721	-0.93(-3.09%)
May 05, 2004	29.79	30.11	29.67	30.03	1,303,139	+0.19(+0.64%)
May 04, 2004	29.75	29.94	29.39	29.84	2,002,500	+0.90(+3.12%)

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.