Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.75	26.75	26.55	26.75	6,035	-0.25(-0.93%)
Jul 29, 2004	27.00	27.00	27.00	27.00	1,845	+1.00(+3.85%)
Jul 28, 2004	26.00	26.00	25.50	26.00	5,009	+0.00(+0.00%)
Jul 27, 2004	26.00	26.00	25.50	26.00	5,009	-0.25(-0.95%)
Jul 26, 2004	26.25	26.50	25.75	26.25	3,512	+0.00(+0.00%)
Jul 23, 2004	26.25	26.50	25.75	26.25	3,512	-0.50(-1.87%)
Jul 22, 2004	26.75	26.75	26.75	26.75	1,504	+0.00(+0.00%)
Jul 21, 2004	26.75	26.75	26.00	26.75	6,593	+0.00(+0.00%)
Jul 20, 2004	26.75	27.25	26.75	26.75	825	-0.50(-1.83%)
Jul 19, 2004	27.25	27.25	27.25	27.25	62,791	+0.75(+2.83%)
Jul 16, 2004	26.50	26.50	26.35	26.50	2,626	+0.30(+1.15%)
Jul 15, 2004	26.20	26.99	26.20	26.20	4,170	-0.55(-2.06%)
Jul 14, 2004	26.75	27.05	26.75	26.75	461	-0.85(-3.08%)
Jul 13, 2004	27.60	27.75	27.60	27.60	4,856	+0.10(+0.36%)
Jul 12, 2004	27.50	27.50	27.00	27.50	2,309	+0.25(+0.92%)
Jul 09, 2004	27.25	27.25	26.75	27.25	1,557	-0.25(-0.91%)
Jul 08, 2004	27.50	27.50	27.50	27.50	516	+0.25(+0.92%)
Jul 07, 2004	27.25	27.30	27.25	27.25	2,518	-0.95(-3.37%)
Jul 06, 2004	28.20	28.20	27.75	28.20	3,862	-0.30(-1.05%)
Jul 02, 2004	28.50	28.50	28.25	28.50	813	+0.25(+0.88%)
Jul 01, 2004	28.25	28.60	28.25	28.25	2,650	+0.00(+0.00%)
Jun 30, 2004	29.10	28.60	28.25	28.25	2,650	-0.50(-1.74%)
Jun 29, 2004	28.75	29.50	28.75	28.75	2,940	+0.00(+0.00%)
Jun 28, 2004	29.50	29.50	28.75	28.75	2,940	-0.75(-2.54%)
Jun 25, 2004	28.90	29.50	28.75	29.50	52,450	+1.10(+3.87%)
Jun 24, 2004	28.40	29.00	28.25	28.40	1,644	+0.90(+3.27%)
Jun 23, 2004	27.50	28.00	26.25	27.50	4,513	-0.50(-1.79%)
Jun 22, 2004	28.00	28.00	27.25	28.00	1,704	+0.75(+2.75%)
Jun 21, 2004	27.25	27.25	27.25	27.25	1,082	-0.15(-0.55%)
Jun 18, 2004	27.40	27.40	26.75	27.40	1,667	+0.40(+1.48%)
Jun 17, 2004	27.00	27.25	26.42	27.00	3,602	+1.00(+3.85%)
Jun 16, 2004	26.00	26.00	25.50	26.00	2,264	-0.10(-0.38%)
Jun 15, 2004	26.10	26.50	26.10	26.10	3,341	-1.20(-4.40%)
Jun 14, 2004	27.30	27.30	27.30	27.30	0	+0.90(+3.41%)
Jun 10, 2004	26.40	26.50	26.40	26.40	1,282	-0.35(-1.31%)
Jun 09, 2004	26.75	27.00	26.40	26.75	2,866	+0.25(+0.94%)
Jun 08, 2004	26.50	26.50	26.50	26.50	979	+1.25(+4.95%)
Jun 07, 2004	25.25	25.25	24.50	25.25	1,665	+0.35(+1.41%)
Jun 04, 2004	24.90	24.90	24.25	24.90	2,400	+0.00(+0.00%)
Jun 03, 2004	24.90	24.90	24.25	24.90	2,400	-0.60(-2.35%)
Jun 02, 2004	25.50	25.65	24.90	25.50	2,962	+0.00(+0.00%)
Jun 01, 2004	25.50	26.00	25.50	25.50	2,415	+0.50(+2.00%)
May 28, 2004	25.00	25.40	25.00	25.00	674	-0.10(-0.40%)
May 27, 2004	25.10	25.10	25.10	25.10	322	-0.15(-0.59%)
May 26, 2004	25.25	25.25	24.25	25.25	1,491	-0.25(-0.98%)
May 25, 2004	25.50	25.50	24.75	25.50	3,040	+0.00(+0.00%)
May 24, 2004	25.50	25.50	24.75	25.50	3,040	+0.20(+0.79%)
May 21, 2004	25.30	25.30	24.75	25.30	1,280	+0.80(+3.27%)
May 20, 2004	24.50	24.50	24.50	24.50	3,419	+0.85(+3.59%)
May 19, 2004	23.65	23.66	23.59	23.65	9,478	+0.00(+0.00%)
May 18, 2004	23.90	23.66	23.59	23.65	9,478	-0.25(-1.05%)
May 17, 2004	29.20	23.90	23.90	23.90	1,617	-5.30(-18.15%)
May 14, 2004	24.20	29.20	23.60	29.20	1,971	+4.20(+16.80%)
May 13, 2004	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
May 12, 2004	24.40	25.00	25.00	25.00	36,158	+0.60(+2.46%)
May 11, 2004	26.00	24.40	24.00	24.40	920	-1.60(-6.15%)
May 10, 2004	27.65	26.25	26.00	26.00	4,771	-1.65(-5.97%)
May 07, 2004	28.50	27.65	27.00	27.65	2,571	-0.85(-2.98%)
May 06, 2004	29.50	28.50	28.50	28.50	31,146	-1.00(-3.39%)
May 05, 2004	29.10	29.50	29.00	29.50	1,046	+0.40(+1.37%)
May 04, 2004	29.25	29.10	28.70	29.10	1,561	-0.15(-0.51%)

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.