Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.80	23.56	22.71	23.18	451,372	+0.32(+1.39%)
Jul 29, 2004	22.58	23.21	22.58	22.86	642,325	+0.19(+0.86%)
Jul 28, 2004	23.23	23.23	22.52	22.67	459,553	-0.53(-2.29%)
Jul 27, 2004	23.61	23.63	23.13	23.20	616,700	-0.29(-1.24%)
Jul 26, 2004	23.49	23.75	23.24	23.49	494,595	+0.05(+0.22%)
Jul 23, 2004	23.00	23.66	22.91	23.44	408,920	+0.34(+1.46%)
Jul 22, 2004	23.41	23.63	23.02	23.10	951,369	-0.28(-1.19%)
Jul 21, 2004	22.45	23.73	22.45	23.38	1,414,165	+0.87(+3.89%)
Jul 20, 2004	22.74	22.81	22.28	22.50	565,913	-0.29(-1.25%)
Jul 19, 2004	23.04	23.33	22.67	22.79	805,337	-0.27(-1.18%)
Jul 16, 2004	23.34	23.35	23.05	23.06	286,815	-0.30(-1.30%)
Jul 15, 2004	23.32	23.64	23.04	23.37	594,316	+0.11(+0.47%)
Jul 14, 2004	23.43	23.93	23.17	23.26	724,294	-0.33(-1.40%)
Jul 13, 2004	23.37	23.67	23.37	23.59	453,378	+0.07(+0.30%)
Jul 12, 2004	23.39	23.64	23.16	23.52	377,892	+0.07(+0.30%)
Jul 09, 2004	23.64	23.81	23.24	23.44	459,707	-0.27(-1.15%)
Jul 08, 2004	24.51	24.51	23.42	23.72	728,771	-0.69(-2.84%)
Jul 07, 2004	24.53	24.65	24.29	24.41	308,735	-0.07(-0.29%)
Jul 06, 2004	24.71	24.71	24.38	24.48	327,414	-0.01(-0.05%)
Jul 02, 2004	24.62	24.78	24.49	24.49	311,051	-0.38(-1.51%)
Jul 01, 2004	25.13	25.13	24.65	24.87	419,880	-0.16(-0.62%)
Jun 30, 2004	25.26	25.41	25.01	25.02	341,770	-0.32(-1.28%)
Jun 29, 2004	25.12	25.55	24.94	25.35	545,999	+0.44(+1.77%)
Jun 28, 2004	24.96	25.59	24.78	24.91	657,144	+0.03(+0.10%)
Jun 25, 2004	24.56	25.15	24.49	24.88	961,249	+0.47(+1.94%)
Jun 24, 2004	24.49	24.88	24.24	24.41	451,680	-0.08(-0.32%)
Jun 23, 2004	24.22	24.51	23.98	24.49	687,246	+0.40(+1.64%)
Jun 22, 2004	24.24	24.28	23.92	24.09	811,975	-0.18(-0.75%)
Jun 21, 2004	25.04	25.04	24.23	24.27	1,198,821	-0.54(-2.19%)
Jun 18, 2004	24.77	25.07	24.72	24.82	625,499	-0.12(-0.49%)
Jun 17, 2004	25.30	25.45	24.80	24.94	644,023	-0.37(-1.46%)
Jun 16, 2004	25.91	25.91	25.26	25.31	806,418	-0.54(-2.10%)
Jun 15, 2004	26.08	26.22	25.78	25.85	1,802,863	-0.23(-0.87%)
Jun 14, 2004	26.88	26.95	25.99	26.08	1,437,011	-0.85(-3.15%)
Jun 10, 2004	27.89	28.05	26.82	26.93	805,183	-0.94(-3.37%)
Jun 09, 2004	27.98	28.35	27.53	27.87	1,044,145	-0.08(-0.30%)
Jun 08, 2004	27.93	28.15	27.64	27.95	785,115	-0.01(-0.02%)
Jun 07, 2004	27.43	28.06	26.22	27.96	4,704,210	+1.66(+6.31%)
Jun 04, 2004	25.94	26.30	25.66	26.30	1,239,574	+0.45(+1.75%)
Jun 03, 2004	25.98	26.01	25.70	25.85	659,923	-0.11(-0.42%)
Jun 02, 2004	26.04	26.37	25.50	25.96	946,121	+0.07(+0.28%)
Jun 01, 2004	25.10	26.04	25.08	25.89	2,144,788	+0.84(+3.36%)
May 28, 2004	24.92	25.67	24.82	25.04	832,660	+0.12(+0.49%)
May 27, 2004	25.28	25.43	24.36	24.92	2,057,879	-0.34(-1.36%)
May 26, 2004	25.76	26.27	25.10	25.26	1,654,516	-0.97(-3.70%)
May 25, 2004	26.30	26.46	26.05	26.24	1,186,009	+0.05(+0.17%)
May 24, 2004	26.46	26.88	25.78	26.19	1,435,931	+0.07(+0.27%)
May 21, 2004	26.33	26.45	26.00	26.12	634,761	-0.04(-0.15%)
May 20, 2004	25.53	26.24	25.53	26.16	1,176,438	+0.52(+2.02%)
May 19, 2004	25.48	26.56	25.43	25.64	1,772,607	+0.48(+1.90%)
May 18, 2004	24.55	25.26	24.36	25.16	1,252,233	+1.04(+4.30%)
May 17, 2004	24.32	24.49	23.67	24.12	956,155	-0.41(-1.66%)
May 14, 2004	24.88	24.91	24.26	24.53	437,324	-0.18(-0.73%)
May 13, 2004	24.86	24.89	24.36	24.71	1,147,571	-0.11(-0.44%)
May 12, 2004	24.53	24.93	23.95	24.82	1,124,725	+0.31(+1.27%)
May 11, 2004	23.97	24.52	23.87	24.51	1,204,996	+0.66(+2.77%)
May 10, 2004	24.75	24.78	23.20	23.85	2,086,592	-0.93(-3.74%)
May 07, 2004	24.93	25.09	24.56	24.78	2,864,143	-1.31(-5.02%)
May 06, 2004	26.40	26.40	25.82	26.09	634,606	-0.31(-1.18%)
May 05, 2004	26.13	26.59	26.02	26.40	716,113	+0.49(+1.88%)
May 04, 2004	26.88	27.31	25.81	25.91	1,881,437	-1.03(-3.82%)

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.