Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.60	30.87	30.59	30.65	1,061,043	+0.08(+0.28%)
Jul 29, 2004	30.53	30.86	30.46	30.56	2,350,926	+0.43(+1.42%)
Jul 28, 2004	29.80	30.20	29.61	30.14	2,932,750	+0.36(+1.21%)
Jul 27, 2004	29.42	30.06	29.35	29.78	2,396,877	+0.68(+2.34%)
Jul 26, 2004	29.29	29.36	28.75	29.09	827,373	+0.00(+0.00%)
Jul 23, 2004	29.52	29.52	29.07	29.09	1,476,688	-0.31(-1.04%)
Jul 22, 2004	28.99	29.56	28.84	29.40	3,575,277	+0.32(+1.11%)
Jul 21, 2004	30.18	30.25	29.08	29.08	2,643,470	-1.08(-3.58%)
Jul 20, 2004	29.99	30.26	29.72	30.16	2,193,623	+0.43(+1.44%)
Jul 19, 2004	29.65	29.97	29.48	29.73	1,482,301	+0.14(+0.47%)
Jul 16, 2004	30.30	30.33	29.58	29.59	2,596,605	-0.17(-0.57%)
Jul 15, 2004	29.91	30.10	29.76	29.76	1,059,476	+0.00(+0.00%)
Jul 14, 2004	29.81	30.14	29.68	29.76	2,086,318	-0.38(-1.27%)
Jul 13, 2004	30.20	30.20	29.98	30.14	1,031,801	-0.07(-0.23%)
Jul 12, 2004	30.30	30.40	30.03	30.21	3,733,102	-0.46(-1.50%)
Jul 09, 2004	29.80	30.83	29.68	30.67	10,185,781	+1.59(+5.48%)
Jul 08, 2004	29.61	29.69	28.96	29.08	7,884,591	-1.41(-4.62%)
Jul 07, 2004	30.15	30.57	30.15	30.49	2,939,408	-0.25(-0.82%)
Jul 06, 2004	31.16	31.16	30.56	30.74	2,663,704	-1.19(-3.72%)
Jul 02, 2004	31.91	32.08	31.75	31.93	1,143,284	+0.35(+1.12%)
Jul 01, 2004	32.25	32.29	31.50	31.58	2,388,914	-0.45(-1.41%)
Jun 30, 2004	32.11	32.16	31.81	32.03	1,090,545	-0.11(-0.33%)
Jun 29, 2004	31.79	32.17	31.75	32.14	1,996,244	+0.33(+1.04%)
Jun 28, 2004	32.17	32.28	31.81	31.81	1,401,757	+0.25(+0.78%)
Jun 25, 2004	31.25	31.68	31.25	31.56	992,117	+0.21(+0.68%)
Jun 24, 2004	31.38	31.63	31.33	31.35	937,420	+0.33(+1.06%)
Jun 23, 2004	30.90	31.09	30.66	31.02	781,031	+0.04(+0.12%)
Jun 22, 2004	31.01	31.03	30.50	30.98	1,016,528	-0.12(-0.39%)
Jun 21, 2004	31.13	31.38	31.00	31.10	1,052,819	-0.15(-0.49%)
Jun 18, 2004	30.98	31.35	30.97	31.25	1,503,449	+0.28(+0.92%)
Jun 17, 2004	31.05	31.11	30.80	30.97	1,756,569	+0.14(+0.45%)
Jun 16, 2004	30.91	30.95	30.60	30.83	1,307,114	-0.17(-0.54%)
Jun 15, 2004	30.99	31.21	30.86	31.00	1,981,101	+0.54(+1.79%)
Jun 14, 2004	30.46	30.52	30.36	30.46	2,331,214	-0.80(-2.55%)
Jun 10, 2004	31.14	31.32	31.14	31.25	1,397,188	+0.31(+0.99%)
Jun 09, 2004	31.33	31.56	30.90	30.95	2,802,861	-1.02(-3.19%)
Jun 08, 2004	31.62	32.03	31.53	31.97	1,683,335	+0.44(+1.39%)
Jun 07, 2004	31.00	31.62	30.97	31.53	2,992,539	+0.88(+2.87%)
Jun 04, 2004	30.49	30.81	30.30	30.65	2,734,849	+0.29(+0.96%)
Jun 03, 2004	30.60	30.64	30.26	30.36	1,317,818	-0.34(-1.12%)
Jun 02, 2004	30.99	30.99	30.62	30.70	948,516	+0.01(+0.02%)
Jun 01, 2004	30.50	30.73	30.45	30.70	1,166,129	-0.25(-0.82%)
May 28, 2004	31.02	31.11	30.79	30.95	1,429,693	+0.12(+0.40%)
May 27, 2004	30.72	30.99	30.66	30.83	2,027,966	+0.54(+1.77%)
May 26, 2004	30.11	30.29	29.85	30.29	1,203,464	+0.10(+0.33%)
May 25, 2004	29.57	30.24	29.47	30.19	2,123,783	+0.78(+2.66%)
May 24, 2004	29.45	29.53	29.17	29.41	976,321	+0.49(+1.70%)
May 21, 2004	29.24	29.24	28.80	28.92	1,488,567	-0.15(-0.53%)
May 20, 2004	29.22	29.29	28.89	29.07	1,493,789	+0.11(+0.40%)
May 19, 2004	29.37	29.47	28.86	28.96	1,624,983	+0.23(+0.80%)
May 18, 2004	28.43	28.76	28.42	28.73	1,589,345	+0.61(+2.15%)
May 17, 2004	28.12	28.36	28.03	28.12	1,434,523	-0.53(-1.84%)
May 14, 2004	28.57	28.91	28.33	28.65	2,522,588	-0.13(-0.45%)
May 13, 2004	28.04	28.86	28.01	28.78	3,877,742	+0.48(+1.68%)
May 12, 2004	28.65	28.67	27.69	28.31	2,128,091	-0.57(-1.99%)
May 11, 2004	28.69	28.88	28.49	28.88	1,591,173	+0.39(+1.37%)
May 10, 2004	28.45	28.67	28.25	28.49	1,533,343	-0.11(-0.37%)
May 07, 2004	28.40	29.07	28.35	28.60	4,386,333	-0.51(-1.76%)
May 06, 2004	29.25	29.30	28.78	29.11	2,733,022	-0.93(-3.09%)
May 05, 2004	29.80	30.12	29.68	30.04	1,302,806	+0.19(+0.64%)
May 04, 2004	29.75	29.95	29.39	29.84	2,001,988	+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.