Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.21	31.21	30.85	31.01	1,266,014	-0.19(-0.62%)
Jul 29, 2004	31.45	31.45	31.02	31.21	1,088,204	-0.21(-0.67%)
Jul 28, 2004	31.24	31.50	30.86	31.42	1,208,241	+0.03(+0.08%)
Jul 27, 2004	31.03	31.46	30.97	31.39	1,348,018	+0.51(+1.65%)
Jul 26, 2004	31.02	31.22	30.73	30.88	1,705,404	-0.14(-0.44%)
Jul 23, 2004	31.34	31.41	30.86	31.02	2,748,674	-0.42(-1.35%)
Jul 22, 2004	31.65	31.71	31.28	31.44	1,683,899	-0.14(-0.45%)
Jul 21, 2004	32.15	32.25	31.30	31.59	2,306,556	-0.55(-1.73%)
Jul 20, 2004	32.31	32.31	31.89	32.14	1,763,818	-0.11(-0.33%)
Jul 19, 2004	32.37	32.41	32.17	32.25	1,268,100	-0.08(-0.25%)
Jul 16, 2004	32.83	32.93	32.28	32.33	1,460,193	-0.49(-1.50%)
Jul 15, 2004	33.03	33.21	32.80	32.82	1,078,093	-0.44(-1.33%)
Jul 14, 2004	33.07	33.56	33.03	33.26	1,390,224	+0.19(+0.58%)
Jul 13, 2004	33.28	33.28	33.07	33.07	774,147	-0.07(-0.23%)
Jul 12, 2004	33.21	33.34	32.96	33.14	819,081	+0.02(+0.08%)
Jul 09, 2004	33.34	33.37	33.03	33.12	1,270,668	-0.02(-0.08%)
Jul 08, 2004	32.80	33.23	32.74	33.14	1,230,227	+0.35(+1.06%)
Jul 07, 2004	32.71	32.96	32.63	32.80	1,225,734	+0.02(+0.06%)
Jul 06, 2004	33.03	33.13	32.65	32.78	1,518,928	-0.28(-0.85%)
Jul 02, 2004	33.14	33.25	32.71	33.06	783,134	-0.09(-0.26%)
Jul 01, 2004	33.62	33.65	33.11	33.14	1,336,143	-0.37(-1.10%)
Jun 30, 2004	33.52	33.59	33.24	33.51	2,391,449	-0.01(-0.02%)
Jun 29, 2004	33.62	33.83	33.44	33.52	1,019,679	-0.10(-0.30%)
Jun 28, 2004	33.34	33.66	33.24	33.62	1,980,303	+0.28(+0.84%)
Jun 25, 2004	33.34	33.47	33.24	33.34	1,807,789	+0.09(+0.28%)
Jun 24, 2004	33.38	33.52	33.20	33.24	1,299,875	-0.14(-0.41%)
Jun 23, 2004	33.39	33.45	33.09	33.38	730,658	+0.04(+0.13%)
Jun 22, 2004	33.21	33.34	32.90	33.34	1,272,433	+0.04(+0.13%)
Jun 21, 2004	33.43	33.52	33.24	33.29	648,172	-0.07(-0.22%)
Jun 18, 2004	33.32	33.57	33.09	33.37	889,371	-0.02(-0.07%)
Jun 17, 2004	33.52	33.69	33.31	33.39	1,171,813	+0.06(+0.17%)
Jun 16, 2004	33.06	33.36	33.03	33.34	982,288	+0.33(+1.00%)
Jun 15, 2004	32.96	33.11	32.78	33.01	1,233,437	+0.11(+0.32%)
Jun 14, 2004	32.98	33.01	32.64	32.90	796,614	-0.01(-0.04%)
Jun 10, 2004	33.18	33.19	32.80	32.91	784,739	-0.18(-0.55%)
Jun 09, 2004	33.05	33.14	32.86	33.09	1,394,878	+0.08(+0.25%)
Jun 08, 2004	33.00	33.02	32.56	33.01	1,098,153	+0.02(+0.06%)
Jun 07, 2004	32.62	33.03	32.48	33.00	1,109,868	+0.57(+1.77%)
Jun 04, 2004	32.65	32.68	32.10	32.42	962,068	-0.13(-0.40%)
Jun 03, 2004	32.68	32.68	32.35	32.55	1,154,963	-0.12(-0.38%)
Jun 02, 2004	32.92	32.96	32.55	32.68	1,106,659	-0.10(-0.30%)
Jun 01, 2004	32.65	32.80	32.33	32.78	1,119,176	+0.15(+0.46%)
May 28, 2004	32.56	32.63	32.31	32.63	789,232	+0.13(+0.40%)
May 27, 2004	32.30	32.77	32.23	32.50	1,055,626	+0.29(+0.89%)
May 26, 2004	31.95	32.28	31.94	32.21	625,865	+0.17(+0.54%)
May 25, 2004	31.94	32.12	31.62	32.04	916,331	+0.12(+0.39%)
May 24, 2004	31.67	31.99	31.52	31.91	958,216	+0.39(+1.25%)
May 21, 2004	31.58	32.12	31.47	31.52	1,338,871	+0.01(+0.04%)
May 20, 2004	31.24	31.65	31.16	31.51	884,717	+0.24(+0.78%)
May 19, 2004	31.75	31.77	31.25	31.26	994,645	-0.33(-1.05%)
May 18, 2004	31.57	31.78	31.36	31.59	961,747	-0.01(-0.02%)
May 17, 2004	31.44	31.87	31.26	31.60	1,355,882	+0.01(+0.02%)
May 14, 2004	31.46	31.68	31.10	31.59	1,476,240	+0.16(+0.50%)
May 13, 2004	31.72	31.89	31.34	31.44	1,443,663	-0.27(-0.86%)
May 12, 2004	32.19	32.25	31.14	31.71	3,002,390	-0.42(-1.32%)
May 11, 2004	32.35	32.40	31.91	32.14	1,713,267	-0.21(-0.64%)
May 10, 2004	32.47	32.78	32.09	32.34	2,373,475	-0.12(-0.38%)
May 07, 2004	32.35	33.03	32.31	32.47	1,884,979	+0.12(+0.39%)
May 06, 2004	32.40	32.47	31.66	32.34	4,024,156	-0.26(-0.80%)
May 05, 2004	32.98	33.09	32.52	32.60	1,106,659	-0.27(-0.82%)
May 04, 2004	32.96	33.11	32.40	32.87	1,265,693	+0.06(+0.19%)

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.