Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.68	28.09	27.64	28.09	31,426	+0.46(+1.68%)
Jul 29, 2004	28.00	28.02	27.57	27.63	49,759	-0.28(-1.01%)
Jul 28, 2004	27.79	28.04	27.68	27.91	44,521	+0.12(+0.44%)
Jul 27, 2004	27.64	28.07	27.64	27.79	65,196	+0.15(+0.52%)
Jul 26, 2004	28.27	28.27	27.39	27.64	98,553	-0.65(-2.28%)
Jul 23, 2004	28.38	28.41	28.19	28.29	25,224	-0.09(-0.33%)
Jul 22, 2004	28.14	28.55	27.99	28.38	42,040	+0.17(+0.59%)
Jul 21, 2004	28.39	28.39	28.21	28.21	37,491	-0.12(-0.41%)
Jul 20, 2004	28.15	28.37	27.95	28.33	88,215	+0.18(+0.64%)
Jul 19, 2004	28.58	28.63	28.04	28.15	54,445	-0.51(-1.77%)
Jul 16, 2004	28.73	28.93	28.53	28.66	38,732	-0.01(-0.03%)
Jul 15, 2004	29.20	29.25	28.66	28.66	69,745	-0.61(-2.08%)
Jul 14, 2004	29.16	29.46	29.13	29.27	11,578	+0.04(+0.12%)
Jul 13, 2004	29.56	29.61	29.16	29.24	29,359	-0.29(-0.98%)
Jul 12, 2004	28.98	29.53	28.93	29.53	23,983	+0.51(+1.75%)
Jul 09, 2004	29.02	29.27	29.02	29.02	17,229	-0.12(-0.40%)
Jul 08, 2004	29.60	29.60	29.06	29.14	24,948	-0.46(-1.57%)
Jul 07, 2004	30.07	30.22	29.56	29.60	41,902	-0.42(-1.40%)
Jul 06, 2004	31.05	31.05	30.01	30.02	36,113	-0.99(-3.20%)
Jul 02, 2004	30.98	31.23	30.98	31.02	36,388	+0.17(+0.56%)
Jul 01, 2004	30.87	31.05	30.84	30.84	25,361	+0.01(+0.02%)
Jun 30, 2004	30.65	31.17	30.65	30.83	39,834	+0.31(+1.02%)
Jun 29, 2004	30.51	30.80	30.38	30.52	42,178	-0.06(-0.19%)
Jun 28, 2004	31.16	31.16	30.58	30.58	69,469	-0.49(-1.56%)
Jun 25, 2004	30.33	31.12	30.29	31.07	71,123	+0.64(+2.10%)
Jun 24, 2004	30.58	30.78	30.34	30.43	27,842	-0.02(-0.07%)
Jun 23, 2004	29.89	30.46	29.82	30.45	47,415	+0.41(+1.38%)
Jun 22, 2004	29.95	30.11	29.40	30.04	56,237	+0.09(+0.29%)
Jun 21, 2004	29.96	30.07	29.81	29.95	16,816	+0.09(+0.32%)
Jun 18, 2004	30.91	30.91	29.85	29.85	57,753	-0.91(-2.97%)
Jun 17, 2004	30.84	31.12	30.76	30.77	15,989	-0.05(-0.16%)
Jun 16, 2004	30.91	30.94	30.72	30.82	36,664	-0.01(-0.05%)
Jun 15, 2004	30.72	31.09	30.65	30.83	44,659	+0.22(+0.71%)
Jun 14, 2004	30.35	30.75	30.31	30.62	44,383	+0.18(+0.60%)
Jun 10, 2004	30.65	30.66	30.36	30.43	18,194	-0.22(-0.71%)
Jun 09, 2004	30.62	30.86	30.58	30.65	19,021	+0.05(+0.17%)
Jun 08, 2004	30.91	30.91	30.55	30.60	17,780	-0.24(-0.78%)
Jun 07, 2004	30.49	31.01	30.49	30.84	19,159	+0.42(+1.38%)
Jun 04, 2004	30.18	30.47	30.18	30.42	26,602	+0.36(+1.18%)
Jun 03, 2004	30.37	30.37	29.99	30.06	27,153	-0.27(-0.88%)
Jun 02, 2004	30.54	30.65	30.04	30.33	40,799	-0.13(-0.43%)
Jun 01, 2004	30.49	30.53	30.15	30.46	38,318	+0.05(+0.17%)
May 28, 2004	30.36	30.54	30.27	30.41	57,064	+0.12(+0.41%)
May 27, 2004	30.90	30.90	29.89	30.29	70,296	-0.54(-1.74%)
May 26, 2004	30.67	30.88	30.33	30.83	27,015	+0.22(+0.73%)
May 25, 2004	30.07	30.76	30.07	30.60	41,075	+0.59(+1.96%)
May 24, 2004	30.11	30.18	29.87	30.01	27,291	-0.05(-0.17%)
May 21, 2004	29.67	30.57	29.67	30.06	94,831	+0.39(+1.32%)
May 20, 2004	29.02	29.71	29.02	29.67	94,555	+0.58(+2.00%)
May 19, 2004	29.01	29.31	28.88	29.09	219,298	+0.12(+0.40%)
May 18, 2004	28.26	28.98	28.26	28.98	72,088	+0.68(+2.41%)
May 17, 2004	28.67	29.09	28.24	28.29	151,206	-0.33(-1.14%)
May 14, 2004	28.69	29.01	28.58	28.62	69,745	-0.09(-0.33%)
May 13, 2004	28.62	29.16	28.62	28.72	71,537	+0.11(+0.38%)
May 12, 2004	28.80	28.87	28.34	28.61	144,177	-0.20(-0.68%)
May 11, 2004	28.77	29.20	28.74	28.80	97,450	+0.04(+0.13%)
May 10, 2004	28.53	29.04	28.49	28.77	116,885	+0.17(+0.58%)
May 07, 2004	28.84	29.16	28.58	28.60	73,466	-0.29(-1.00%)
May 06, 2004	28.22	29.24	28.22	28.89	172,709	+0.67(+2.37%)
May 05, 2004	28.48	28.77	28.11	28.22	112,198	-0.28(-0.99%)
May 04, 2004	28.54	28.73	28.47	28.50	101,999	-0.04(-0.13%)

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.