Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.25	28.27	28.14	28.27	52,252	+0.02(+0.07%)
Jul 29, 2004	28.06	28.37	28.05	28.25	137,017	+0.28(+0.98%)
Jul 28, 2004	27.99	28.12	27.81	27.97	25,545	+0.07(+0.25%)
Jul 27, 2004	27.90	28.18	27.84	27.90	99,569	-0.02(-0.07%)
Jul 26, 2004	27.79	28.03	27.59	27.92	27,432	+0.30(+1.10%)
Jul 23, 2004	27.67	27.87	27.61	27.62	20,320	-0.19(-0.67%)
Jul 22, 2004	27.56	27.86	27.46	27.81	34,109	+0.21(+0.77%)
Jul 21, 2004	27.82	27.82	27.57	27.59	48,188	-0.23(-0.82%)
Jul 20, 2004	27.48	27.82	27.42	27.82	29,899	+0.19(+0.70%)
Jul 19, 2004	27.59	27.84	27.54	27.63	24,674	-0.12(-0.42%)
Jul 16, 2004	27.55	27.84	27.48	27.74	40,785	+0.25(+0.93%)
Jul 15, 2004	27.37	27.57	27.37	27.49	36,721	-0.07(-0.25%)
Jul 14, 2004	27.55	27.67	27.42	27.56	31,351	+0.00(+0.00%)
Jul 13, 2004	27.07	27.56	27.07	27.56	59,945	+0.40(+1.47%)
Jul 12, 2004	27.06	27.16	26.88	27.16	84,619	+0.22(+0.82%)
Jul 09, 2004	26.86	27.01	26.86	26.94	37,157	-0.03(-0.13%)
Jul 08, 2004	27.02	27.08	26.87	26.97	163,288	-0.23(-0.86%)
Jul 07, 2004	27.13	27.21	26.94	27.21	26,561	+0.23(+0.87%)
Jul 06, 2004	27.02	27.04	26.90	26.97	111,616	+0.01(+0.03%)
Jul 02, 2004	26.90	26.99	26.87	26.97	19,594	+0.06(+0.23%)
Jul 01, 2004	26.93	27.01	26.72	26.90	21,481	-0.15(-0.56%)
Jun 30, 2004	27.15	27.30	26.97	27.06	42,527	-0.09(-0.33%)
Jun 29, 2004	27.11	27.18	26.92	27.15	43,688	+0.21(+0.79%)
Jun 28, 2004	27.23	27.29	26.93	26.93	13,353	-0.17(-0.61%)
Jun 25, 2004	26.78	27.33	26.77	27.10	63,428	+0.18(+0.67%)
Jun 24, 2004	27.12	27.55	26.90	26.92	34,109	-0.12(-0.46%)
Jun 23, 2004	26.77	27.08	26.71	27.04	10,450	+0.06(+0.23%)
Jun 22, 2004	26.94	27.20	26.77	26.98	43,253	-0.23(-0.86%)
Jun 21, 2004	27.10	27.24	27.05	27.21	14,514	+0.16(+0.59%)
Jun 18, 2004	26.88	27.23	26.81	27.06	53,268	-0.03(-0.10%)
Jun 17, 2004	26.75	27.08	26.50	27.08	58,638	+0.31(+1.16%)
Jun 16, 2004	26.61	26.77	26.51	26.77	17,127	+0.40(+1.52%)
Jun 15, 2004	26.47	26.64	26.20	26.37	67,492	-0.17(-0.65%)
Jun 14, 2004	26.98	26.98	26.47	26.55	19,304	-0.37(-1.38%)
Jun 10, 2004	26.70	26.97	26.70	26.92	20,030	+0.28(+1.03%)
Jun 09, 2004	26.68	26.77	26.53	26.64	104,069	-0.03(-0.10%)
Jun 08, 2004	26.46	26.75	26.46	26.67	10,885	-0.06(-0.23%)
Jun 07, 2004	26.69	26.74	26.46	26.73	27,867	+0.16(+0.60%)
Jun 04, 2004	26.46	26.69	26.39	26.57	12,482	+0.10(+0.39%)
Jun 03, 2004	26.70	26.70	26.31	26.47	32,512	-0.19(-0.70%)
Jun 02, 2004	26.47	26.67	26.19	26.66	41,366	-0.05(-0.18%)
Jun 01, 2004	26.30	26.79	26.01	26.70	49,494	+0.49(+1.87%)
May 28, 2004	25.98	26.37	25.98	26.22	65,025	+0.14(+0.53%)
May 27, 2004	26.26	26.34	25.97	26.08	52,978	-0.30(-1.12%)
May 26, 2004	25.66	26.39	25.66	26.37	59,364	+0.68(+2.65%)
May 25, 2004	26.15	26.15	25.66	25.69	227,587	-0.32(-1.22%)
May 24, 2004	26.09	26.17	25.95	26.01	28,593	-0.01(-0.03%)
May 21, 2004	25.95	26.18	25.95	26.02	18,723	-0.06(-0.24%)
May 20, 2004	26.09	26.16	26.03	26.08	8,273	-0.08(-0.32%)
May 19, 2004	26.39	26.44	26.14	26.16	24,239	-0.06(-0.21%)
May 18, 2004	26.39	26.39	26.15	26.22	12,772	-0.21(-0.78%)
May 17, 2004	25.87	26.45	25.84	26.42	45,285	+0.41(+1.56%)
May 14, 2004	25.91	26.08	25.77	26.02	12,627	+0.08(+0.29%)
May 13, 2004	25.88	26.30	25.84	25.94	37,592	-0.03(-0.13%)
May 12, 2004	25.95	26.04	25.89	25.97	18,143	-0.08(-0.32%)
May 11, 2004	25.89	26.16	25.89	26.06	24,384	-0.10(-0.37%)
May 10, 2004	26.01	26.15	25.85	26.15	40,640	+0.13(+0.50%)
May 07, 2004	26.29	26.37	26.01	26.02	23,078	-0.39(-1.46%)
May 06, 2004	26.87	26.88	26.28	26.41	17,707	-0.34(-1.28%)
May 05, 2004	26.74	26.88	26.64	26.75	30,198	+0.21(+0.78%)
May 04, 2004	26.48	26.71	26.01	26.54	34,534	+0.31(+1.20%)

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.