Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.93	29.44	28.74	28.87	590,873	+0.65(+2.31%)
Jul 29, 2004	28.21	28.52	28.06	28.22	588,148	+0.09(+0.31%)
Jul 28, 2004	27.47	28.13	27.25	28.13	980,285	+1.04(+3.84%)
Jul 27, 2004	26.78	27.46	26.64	27.09	953,711	+0.56(+2.12%)
Jul 26, 2004	27.34	27.46	26.39	26.53	907,604	-0.81(-2.96%)
Jul 23, 2004	27.85	27.90	27.22	27.34	758,608	-0.74(-2.63%)
Jul 22, 2004	28.09	28.24	27.87	28.08	736,576	+0.32(+1.14%)
Jul 21, 2004	27.96	28.18	27.73	27.76	802,330	-0.33(-1.16%)
Jul 20, 2004	28.12	28.33	27.76	28.09	708,185	-0.24(-0.84%)
Jul 19, 2004	28.84	28.84	27.75	28.33	1,033,887	-0.57(-1.98%)
Jul 16, 2004	29.85	29.90	28.90	28.90	662,987	-0.66(-2.23%)
Jul 15, 2004	29.41	29.85	29.24	29.56	389,411	-0.04(-0.15%)
Jul 14, 2004	30.07	30.12	29.60	29.60	683,315	+0.15(+0.51%)
Jul 13, 2004	29.45	29.49	29.01	29.45	662,760	-0.41(-1.39%)
Jul 12, 2004	30.32	30.32	29.82	29.87	584,855	-0.45(-1.48%)
Jul 09, 2004	30.03	30.41	29.59	30.32	572,590	+0.25(+0.82%)
Jul 08, 2004	29.85	30.29	29.42	30.07	1,744,798	-0.12(-0.41%)
Jul 07, 2004	29.01	30.19	28.97	30.19	1,515,626	+1.66(+5.83%)
Jul 06, 2004	28.88	28.92	28.23	28.53	542,836	-0.40(-1.37%)
Jul 02, 2004	28.84	28.99	28.60	28.93	617,788	+0.38(+1.33%)
Jul 01, 2004	28.96	29.01	28.37	28.55	1,102,934	+0.23(+0.81%)
Jun 30, 2004	28.64	28.78	28.05	28.32	1,082,947	+0.30(+1.07%)
Jun 29, 2004	28.03	28.38	27.79	28.02	1,153,470	+0.26(+0.95%)
Jun 28, 2004	28.79	29.10	27.76	27.76	783,137	-0.85(-2.99%)
Jun 25, 2004	28.62	28.74	28.39	28.61	487,984	-0.29(-1.01%)
Jun 24, 2004	28.71	29.01	28.62	28.90	765,649	+0.81(+2.88%)
Jun 23, 2004	28.18	28.20	27.87	28.09	753,043	+0.32(+1.14%)
Jun 22, 2004	27.69	28.10	27.59	27.77	690,469	+0.27(+0.99%)
Jun 21, 2004	27.98	27.98	27.39	27.50	691,605	-0.33(-1.17%)
Jun 18, 2004	27.95	28.21	27.79	27.83	2,023,598	+0.47(+1.71%)
Jun 17, 2004	27.26	27.43	26.34	27.36	1,689,606	+0.06(+0.23%)
Jun 16, 2004	27.55	27.57	26.89	27.30	1,740,369	-0.70(-2.48%)
Jun 15, 2004	27.28	27.99	27.21	27.99	724,993	+1.00(+3.72%)
Jun 14, 2004	27.66	27.70	26.99	26.99	966,771	-1.44(-5.08%)
Jun 10, 2004	28.35	28.78	28.30	28.43	754,633	+0.36(+1.29%)
Jun 09, 2004	29.06	29.14	28.00	28.07	1,090,101	-1.69(-5.68%)
Jun 08, 2004	29.94	29.99	29.45	29.76	580,880	-0.53(-1.74%)
Jun 07, 2004	29.94	30.47	29.94	30.29	650,154	+0.11(+0.35%)
Jun 04, 2004	29.09	30.20	29.09	30.19	793,699	+0.67(+2.27%)
Jun 03, 2004	30.29	30.43	29.52	29.52	688,198	-0.87(-2.87%)
Jun 02, 2004	30.48	30.56	29.86	30.39	1,001,181	+0.11(+0.35%)
Jun 01, 2004	31.26	31.35	30.12	30.28	1,013,559	-0.55(-1.80%)
May 28, 2004	31.25	31.26	30.77	30.84	969,042	-0.27(-0.88%)
May 27, 2004	31.22	31.42	30.95	31.11	1,009,811	+0.44(+1.44%)
May 26, 2004	30.79	30.79	30.18	30.67	1,052,625	+0.22(+0.72%)
May 25, 2004	30.08	30.65	29.95	30.45	1,131,893	+0.73(+2.46%)
May 24, 2004	29.28	29.72	29.08	29.72	822,658	+0.43(+1.47%)
May 21, 2004	29.75	29.75	29.02	29.29	944,399	+0.70(+2.46%)
May 20, 2004	28.92	29.01	28.23	28.58	690,129	-0.33(-1.16%)
May 19, 2004	28.41	29.18	28.18	28.92	1,587,398	+0.99(+3.53%)
May 18, 2004	27.12	27.94	27.09	27.93	1,034,909	+0.28(+1.02%)
May 17, 2004	28.27	28.59	27.65	27.65	1,112,814	-0.31(-1.10%)
May 14, 2004	27.87	28.21	27.65	27.96	1,061,370	-0.03(-0.09%)
May 13, 2004	27.75	28.30	27.57	27.98	714,091	-0.13(-0.47%)
May 12, 2004	29.19	29.72	27.89	28.12	1,260,220	-0.61(-2.12%)
May 11, 2004	28.18	28.76	27.84	28.72	1,236,485	+0.25(+0.87%)
May 10, 2004	26.81	28.82	26.81	28.48	2,223,585	+1.37(+5.07%)
May 07, 2004	28.34	28.49	27.04	27.10	1,683,133	-1.12(-3.96%)
May 06, 2004	29.06	29.19	28.20	28.22	1,781,252	-0.99(-3.38%)
May 05, 2004	30.04	30.04	29.01	29.21	1,276,119	-0.91(-3.01%)
May 04, 2004	29.19	30.37	28.97	30.12	1,774,893	+2.06(+7.34%)

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.