Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.79	33.90	33.56	33.75	1,410,713	-0.09(-0.27%)
Jul 29, 2004	33.81	33.98	33.53	33.85	1,249,068	+0.05(+0.16%)
Jul 28, 2004	33.64	33.92	33.26	33.79	1,831,355	-0.14(-0.42%)
Jul 27, 2004	32.94	34.05	32.83	33.93	2,774,218	+1.13(+3.45%)
Jul 26, 2004	32.91	33.04	32.45	32.80	1,468,023	+0.15(+0.45%)
Jul 23, 2004	32.91	33.37	32.42	32.65	3,822,701	+0.72(+2.25%)
Jul 22, 2004	31.89	32.04	31.52	31.93	1,311,154	+0.05(+0.15%)
Jul 21, 2004	32.83	32.85	31.89	31.89	1,657,404	-0.90(-2.76%)
Jul 20, 2004	32.83	32.84	32.36	32.79	1,431,102	-0.14(-0.41%)
Jul 19, 2004	32.99	33.15	32.77	32.93	1,235,292	+0.07(+0.22%)
Jul 16, 2004	33.43	33.55	32.82	32.85	1,387,568	-0.25(-0.76%)
Jul 15, 2004	33.10	33.39	32.96	33.11	1,082,465	+0.14(+0.43%)
Jul 14, 2004	32.50	33.31	32.05	32.96	1,334,115	+0.06(+0.18%)
Jul 13, 2004	32.84	33.08	32.80	32.90	890,512	+0.12(+0.37%)
Jul 12, 2004	32.70	32.84	32.46	32.78	1,863,867	+0.14(+0.42%)
Jul 09, 2004	32.94	33.11	32.61	32.65	1,886,644	-0.22(-0.68%)
Jul 08, 2004	33.45	33.48	32.85	32.87	1,249,068	-0.69(-2.04%)
Jul 07, 2004	33.25	33.68	33.25	33.56	1,121,039	+0.26(+0.77%)
Jul 06, 2004	33.67	33.74	33.26	33.30	1,127,284	-0.44(-1.31%)
Jul 02, 2004	33.97	34.00	33.54	33.74	1,887,930	-0.23(-0.69%)
Jul 01, 2004	34.23	34.54	33.74	33.98	2,529,364	-0.39(-1.12%)
Jun 30, 2004	33.70	34.47	33.21	34.36	3,869,909	+1.15(+3.48%)
Jun 29, 2004	32.74	33.21	32.69	33.21	1,670,078	+0.46(+1.41%)
Jun 28, 2004	33.07	33.23	32.67	32.75	1,104,323	-0.08(-0.25%)
Jun 25, 2004	33.17	33.23	32.83	32.83	1,967,650	-0.28(-0.85%)
Jun 24, 2004	33.18	33.35	33.03	33.11	1,559,499	-0.06(-0.18%)
Jun 23, 2004	33.27	33.27	32.84	33.17	1,323,278	-0.10(-0.29%)
Jun 22, 2004	33.07	33.35	32.77	33.27	1,088,710	+0.20(+0.59%)
Jun 21, 2004	33.27	33.31	32.96	33.07	1,053,626	-0.22(-0.65%)
Jun 18, 2004	33.11	33.62	32.89	33.29	3,127,815	+0.17(+0.53%)
Jun 17, 2004	32.69	33.22	32.69	33.12	2,448,358	+0.45(+1.38%)
Jun 16, 2004	32.75	32.75	32.27	32.66	1,239,517	+0.00(+0.00%)
Jun 15, 2004	32.47	33.02	32.38	32.66	1,827,681	+0.43(+1.33%)
Jun 14, 2004	32.89	32.92	32.19	32.23	1,382,792	-0.85(-2.58%)
Jun 10, 2004	32.89	33.27	32.83	33.09	1,094,772	+0.21(+0.63%)
Jun 09, 2004	33.13	33.33	32.88	32.88	1,367,914	-0.41(-1.24%)
Jun 08, 2004	33.07	33.30	32.77	33.30	1,093,118	+0.09(+0.26%)
Jun 07, 2004	32.74	33.42	32.70	33.21	1,414,203	+0.73(+2.26%)
Jun 04, 2004	32.50	32.72	32.25	32.47	1,554,539	+0.22(+0.68%)
Jun 03, 2004	32.94	32.94	32.21	32.26	1,692,120	-0.73(-2.21%)
Jun 02, 2004	33.07	33.17	32.53	32.99	1,357,811	-0.04(-0.13%)
Jun 01, 2004	32.82	33.03	32.69	33.03	1,497,964	+0.10(+0.31%)
May 28, 2004	32.97	33.02	32.71	32.93	1,844,213	-0.01(-0.03%)
May 27, 2004	33.10	33.13	32.68	32.94	2,161,991	+0.04(+0.13%)
May 26, 2004	32.69	32.95	32.53	32.89	2,629,657	+0.20(+0.62%)
May 25, 2004	32.39	32.85	32.14	32.69	3,302,501	+0.21(+0.65%)
May 24, 2004	32.23	32.60	31.95	32.48	3,045,707	+0.55(+1.72%)
May 21, 2004	31.58	32.08	31.54	31.93	2,601,185	+0.60(+1.91%)
May 20, 2004	31.44	31.66	31.15	31.33	1,661,628	-0.03(-0.09%)
May 19, 2004	31.62	32.15	31.08	31.36	2,446,338	-0.13(-0.40%)
May 18, 2004	31.22	31.61	31.17	31.48	1,786,352	+0.40(+1.28%)
May 17, 2004	31.30	31.42	30.83	31.09	2,425,214	-0.62(-1.96%)
May 14, 2004	32.01	32.04	31.41	31.71	2,803,792	+0.23(+0.73%)
May 13, 2004	31.10	31.57	30.98	31.48	2,816,466	+0.24(+0.78%)
May 12, 2004	31.05	31.25	30.52	31.23	3,030,828	+0.23(+0.74%)
May 11, 2004	31.03	31.12	30.45	31.00	2,779,912	+0.22(+0.71%)
May 10, 2004	30.32	30.79	29.98	30.79	5,481,758	+0.28(+0.91%)
May 07, 2004	31.41	31.64	30.27	30.51	4,938,230	-1.02(-3.25%)
May 06, 2004	31.36	31.65	30.97	31.53	5,139,734	-0.26(-0.80%)
May 05, 2004	32.34	32.42	31.59	31.79	4,688,600	-0.52(-1.62%)
May 04, 2004	32.65	32.66	32.23	32.31	3,191,921	-0.24(-0.74%)

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.