Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.24	28.26	28.14	28.26	52,263	+0.02(+0.07%)
Jul 29, 2004	28.06	28.37	28.05	28.24	137,046	+0.28(+0.99%)
Jul 28, 2004	27.98	28.12	27.80	27.97	25,550	+0.07(+0.25%)
Jul 27, 2004	27.90	28.17	27.84	27.90	99,590	-0.02(-0.07%)
Jul 26, 2004	27.79	28.03	27.58	27.92	27,438	+0.30(+1.10%)
Jul 23, 2004	27.66	27.86	27.60	27.61	20,324	-0.19(-0.67%)
Jul 22, 2004	27.55	27.86	27.45	27.80	34,116	+0.21(+0.77%)
Jul 21, 2004	27.81	27.81	27.56	27.59	48,198	-0.23(-0.82%)
Jul 20, 2004	27.47	27.81	27.41	27.81	29,906	+0.19(+0.70%)
Jul 19, 2004	27.59	27.84	27.53	27.62	24,679	-0.12(-0.42%)
Jul 16, 2004	27.55	27.84	27.48	27.74	40,794	+0.25(+0.93%)
Jul 15, 2004	27.36	27.57	27.36	27.48	36,729	-0.07(-0.25%)
Jul 14, 2004	27.55	27.66	27.41	27.55	31,358	+0.00(+0.00%)
Jul 13, 2004	27.06	27.55	27.06	27.55	59,957	+0.40(+1.47%)
Jul 12, 2004	27.06	27.15	26.88	27.15	84,637	+0.22(+0.82%)
Jul 09, 2004	26.85	27.00	26.85	26.93	37,165	-0.03(-0.13%)
Jul 08, 2004	27.02	27.07	26.86	26.97	163,322	-0.23(-0.86%)
Jul 07, 2004	27.13	27.20	26.93	27.20	26,567	+0.23(+0.87%)
Jul 06, 2004	27.02	27.04	26.89	26.97	111,640	+0.01(+0.03%)
Jul 02, 2004	26.90	26.98	26.86	26.96	19,598	+0.06(+0.23%)
Jul 01, 2004	26.93	27.00	26.71	26.90	21,486	-0.15(-0.56%)
Jun 30, 2004	27.14	27.30	26.96	27.05	42,536	-0.09(-0.33%)
Jun 29, 2004	27.11	27.17	26.91	27.14	43,697	+0.21(+0.79%)
Jun 28, 2004	27.22	27.28	26.93	26.93	13,356	-0.17(-0.61%)
Jun 25, 2004	26.77	27.33	26.77	27.09	63,441	+0.18(+0.67%)
Jun 24, 2004	27.12	27.55	26.90	26.91	34,116	-0.12(-0.46%)
Jun 23, 2004	26.76	27.08	26.71	27.04	10,452	+0.06(+0.23%)
Jun 22, 2004	26.93	27.19	26.77	26.97	43,262	-0.23(-0.86%)
Jun 21, 2004	27.10	27.24	27.04	27.21	14,517	+0.16(+0.59%)
Jun 18, 2004	26.87	27.22	26.80	27.05	53,279	-0.03(-0.10%)
Jun 17, 2004	26.74	27.08	26.50	27.08	58,651	+0.31(+1.16%)
Jun 16, 2004	26.61	26.77	26.51	26.77	17,130	+0.40(+1.52%)
Jun 15, 2004	26.46	26.63	26.20	26.37	67,506	-0.17(-0.65%)
Jun 14, 2004	26.97	26.97	26.46	26.54	19,308	-0.37(-1.38%)
Jun 10, 2004	26.69	26.97	26.69	26.91	20,034	+0.28(+1.03%)
Jun 09, 2004	26.68	26.76	26.52	26.64	104,091	-0.03(-0.10%)
Jun 08, 2004	26.46	26.75	26.46	26.66	10,888	-0.06(-0.23%)
Jun 07, 2004	26.68	26.73	26.46	26.73	27,873	+0.16(+0.60%)
Jun 04, 2004	26.45	26.68	26.38	26.57	12,485	+0.10(+0.39%)
Jun 03, 2004	26.69	26.69	26.31	26.46	32,519	-0.19(-0.70%)
Jun 02, 2004	26.46	26.66	26.19	26.65	41,375	-0.05(-0.18%)
Jun 01, 2004	26.29	26.79	26.00	26.70	49,505	+0.49(+1.87%)
May 28, 2004	25.98	26.37	25.98	26.21	65,038	+0.14(+0.53%)
May 27, 2004	26.25	26.33	25.96	26.07	52,989	-0.30(-1.12%)
May 26, 2004	25.65	26.38	25.65	26.37	59,376	+0.68(+2.65%)
May 25, 2004	26.15	26.15	25.66	25.69	227,635	-0.32(-1.22%)
May 24, 2004	26.09	26.16	25.95	26.00	28,599	-0.01(-0.03%)
May 21, 2004	25.94	26.18	25.94	26.01	18,727	-0.06(-0.24%)
May 20, 2004	26.09	26.15	26.02	26.07	8,275	-0.08(-0.32%)
May 19, 2004	26.39	26.43	26.13	26.15	24,244	-0.06(-0.21%)
May 18, 2004	26.39	26.39	26.14	26.21	12,775	-0.21(-0.78%)
May 17, 2004	25.87	26.44	25.83	26.42	45,294	+0.41(+1.56%)
May 14, 2004	25.91	26.08	25.77	26.01	12,630	+0.08(+0.29%)
May 13, 2004	25.87	26.30	25.83	25.93	37,600	-0.03(-0.13%)
May 12, 2004	25.95	26.04	25.89	25.97	18,146	-0.08(-0.32%)
May 11, 2004	25.89	26.15	25.89	26.05	24,389	-0.10(-0.37%)
May 10, 2004	26.00	26.15	25.84	26.15	40,649	+0.13(+0.50%)
May 07, 2004	26.29	26.36	26.00	26.02	23,082	-0.39(-1.46%)
May 06, 2004	26.86	26.87	26.28	26.40	17,711	-0.34(-1.28%)
May 05, 2004	26.73	26.88	26.64	26.74	30,205	+0.21(+0.78%)
May 04, 2004	26.48	26.70	26.01	26.54	34,541	+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.