Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.04	28.42	27.04	28.41	208,783	+1.37(+5.08%)
Jul 29, 2004	26.64	27.06	26.49	27.03	84,144	+0.43(+1.63%)
Jul 28, 2004	26.24	26.81	26.02	26.60	93,619	+0.25(+0.94%)
Jul 27, 2004	26.69	27.04	26.29	26.35	220,288	-0.32(-1.20%)
Jul 26, 2004	26.82	26.86	26.04	26.67	345,716	-0.26(-0.95%)
Jul 23, 2004	26.99	27.28	26.77	26.93	95,762	-0.04(-0.13%)
Jul 22, 2004	26.95	27.16	26.61	26.96	43,989	+0.05(+0.20%)
Jul 21, 2004	26.86	27.27	26.67	26.91	390,946	+0.07(+0.26%)
Jul 20, 2004	27.55	27.58	26.31	26.84	222,657	-0.57(-2.07%)
Jul 19, 2004	27.82	27.97	27.39	27.40	154,641	-0.24(-0.87%)
Jul 16, 2004	27.71	27.80	27.52	27.64	134,225	-0.24(-0.86%)
Jul 15, 2004	27.58	27.89	27.44	27.88	137,609	+0.35(+1.29%)
Jul 14, 2004	27.25	27.61	27.25	27.53	114,373	+0.31(+1.14%)
Jul 13, 2004	27.31	27.61	27.13	27.22	97,229	-0.27(-1.00%)
Jul 12, 2004	27.34	27.62	27.32	27.49	115,389	+0.03(+0.10%)
Jul 09, 2004	27.19	27.53	27.19	27.47	110,087	+0.16(+0.58%)
Jul 08, 2004	27.09	27.53	27.09	27.31	108,959	+0.04(+0.16%)
Jul 07, 2004	27.20	27.33	26.97	27.26	71,850	+0.22(+0.82%)
Jul 06, 2004	27.85	27.86	26.88	27.04	123,623	-0.55(-1.99%)
Jul 02, 2004	27.81	27.84	27.16	27.59	344,588	-0.04(-0.13%)
Jul 01, 2004	27.63	28.07	27.26	27.63	124,299	+0.19(+0.68%)
Jun 30, 2004	27.53	28.01	27.39	27.44	323,946	-0.31(-1.12%)
Jun 29, 2004	27.63	28.00	27.52	27.75	115,050	-0.04(-0.16%)
Jun 28, 2004	27.80	28.15	27.38	27.79	161,635	+0.18(+0.64%)
Jun 25, 2004	27.77	28.15	27.57	27.62	138,399	-0.61(-2.17%)
Jun 24, 2004	28.10	28.42	27.97	28.23	52,111	-0.16(-0.56%)
Jun 23, 2004	28.41	28.41	28.16	28.39	135,353	+0.04(+0.12%)
Jun 22, 2004	28.19	28.48	28.09	28.35	178,892	+0.16(+0.57%)
Jun 21, 2004	28.36	28.36	27.59	28.19	149,904	-0.12(-0.44%)
Jun 18, 2004	28.07	28.41	28.02	28.32	374,366	+0.09(+0.31%)
Jun 17, 2004	28.62	28.62	27.44	28.23	250,742	-0.17(-0.59%)
Jun 16, 2004	28.72	28.74	28.36	28.40	1,193,933	-0.10(-0.34%)
Jun 15, 2004	30.80	30.80	28.38	28.49	789,789	-2.81(-8.98%)
Jun 14, 2004	31.06	31.39	30.29	31.30	72,865	+0.24(+0.77%)
Jun 10, 2004	30.20	33.29	28.57	31.07	228,183	+0.95(+3.15%)
Jun 09, 2004	30.28	30.53	30.02	30.12	20,303	+0.11(+0.35%)
Jun 08, 2004	30.20	30.67	30.01	30.01	22,220	-0.61(-2.00%)
Jun 07, 2004	30.42	30.67	30.23	30.62	19,964	+0.48(+1.59%)
Jun 04, 2004	30.97	30.97	30.14	30.14	24,589	-0.35(-1.16%)
Jun 03, 2004	30.21	30.80	30.03	30.50	68,692	+0.34(+1.12%)
Jun 02, 2004	30.37	30.60	30.03	30.16	72,188	+0.02(+0.06%)
Jun 01, 2004	30.22	30.39	29.54	30.14	17,934	+0.06(+0.21%)
May 28, 2004	30.29	30.42	30.05	30.08	111,102	-0.14(-0.47%)
May 27, 2004	29.66	30.54	29.66	30.22	8,459	-0.31(-1.02%)
May 26, 2004	30.08	30.58	29.79	30.53	18,836	+0.02(+0.06%)
May 25, 2004	30.22	30.52	29.89	30.52	27,070	+0.64(+2.14%)
May 24, 2004	29.89	30.23	29.28	29.88	25,153	-0.12(-0.38%)
May 21, 2004	29.73	30.36	29.73	29.99	33,274	+0.27(+0.89%)
May 20, 2004	29.42	29.83	29.24	29.73	39,929	-0.05(-0.18%)
May 19, 2004	29.06	29.94	28.88	29.78	42,749	+0.88(+3.04%)
May 18, 2004	28.96	29.40	28.09	28.90	39,252	+0.35(+1.24%)
May 17, 2004	28.28	28.78	27.62	28.55	43,538	+0.10(+0.34%)
May 14, 2004	29.32	29.32	28.29	28.45	32,936	-0.88(-2.99%)
May 13, 2004	29.88	29.96	28.67	29.33	23,235	-0.34(-1.14%)
May 12, 2004	29.85	30.05	28.33	29.66	22,333	-0.27(-0.92%)
May 11, 2004	28.31	30.14	28.28	29.94	29,552	+1.34(+4.68%)
May 10, 2004	28.93	29.12	28.30	28.60	42,072	-0.31(-1.07%)
May 07, 2004	29.39	30.14	28.69	28.91	34,515	-0.50(-1.69%)
May 06, 2004	29.58	30.02	28.41	29.41	65,082	-0.25(-0.84%)
May 05, 2004	30.09	30.11	29.54	29.66	54,479	-0.36(-1.21%)
May 04, 2004	28.84	30.36	28.66	30.02	115,050	+0.85(+2.92%)

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.