Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.72	24.81	24.48	24.64	416,426	-0.05(-0.19%)
Jul 29, 2004	24.71	24.81	24.51	24.69	372,027	+0.08(+0.32%)
Jul 28, 2004	24.45	24.65	24.20	24.61	534,005	+0.19(+0.78%)
Jul 27, 2004	24.43	24.48	24.29	24.42	402,341	+0.08(+0.32%)
Jul 26, 2004	24.46	24.68	24.26	24.34	534,771	-0.16(-0.64%)
Jul 23, 2004	24.39	24.59	24.22	24.50	423,315	+0.12(+0.51%)
Jul 22, 2004	24.43	24.59	24.21	24.38	523,901	-0.07(-0.27%)
Jul 21, 2004	24.92	25.06	24.44	24.44	509,663	-0.22(-0.90%)
Jul 20, 2004	24.56	24.75	24.40	24.66	328,548	+0.17(+0.69%)
Jul 19, 2004	24.59	24.72	24.43	24.49	391,165	+0.01(+0.03%)
Jul 16, 2004	24.92	24.98	24.42	24.49	507,060	-0.27(-1.08%)
Jul 15, 2004	24.69	25.05	24.69	24.76	882,609	+0.03(+0.13%)
Jul 14, 2004	24.70	24.92	24.62	24.72	776,512	+0.02(+0.08%)
Jul 13, 2004	24.76	24.85	24.66	24.70	277,260	+0.01(+0.05%)
Jul 12, 2004	24.62	24.77	24.55	24.69	581,159	-0.08(-0.32%)
Jul 09, 2004	24.42	24.77	24.23	24.77	729,664	+0.35(+1.42%)
Jul 08, 2004	24.74	24.74	24.42	24.42	1,285,257	-0.31(-1.27%)
Jul 07, 2004	24.82	24.95	24.70	24.74	715,579	-0.06(-0.24%)
Jul 06, 2004	24.98	24.99	24.72	24.79	1,850,341	-0.46(-1.84%)
Jul 02, 2004	25.74	25.74	25.23	25.26	760,284	-0.48(-1.88%)
Jul 01, 2004	25.85	26.09	25.56	25.74	741,606	-0.18(-0.68%)
Jun 30, 2004	25.94	26.00	25.64	25.92	710,986	-0.02(-0.08%)
Jun 29, 2004	26.04	26.19	25.92	25.94	632,294	-0.16(-0.60%)
Jun 28, 2004	25.96	26.13	25.76	26.09	869,902	+0.16(+0.63%)
Jun 25, 2004	25.79	26.01	25.73	25.93	623,874	+0.20(+0.79%)
Jun 24, 2004	25.86	25.87	25.70	25.73	660,005	-0.10(-0.40%)
Jun 23, 2004	25.68	25.84	25.60	25.83	392,236	+0.15(+0.58%)
Jun 22, 2004	25.60	25.84	25.60	25.68	436,788	-0.01(-0.03%)
Jun 21, 2004	25.79	25.85	25.55	25.69	523,901	-0.12(-0.48%)
Jun 18, 2004	25.60	25.91	25.47	25.81	544,110	+0.14(+0.56%)
Jun 17, 2004	25.60	25.82	25.51	25.67	395,145	-0.05(-0.18%)
Jun 16, 2004	25.76	25.77	25.49	25.72	417,498	+0.02(+0.08%)
Jun 15, 2004	25.47	25.87	25.43	25.70	681,591	+0.29(+1.13%)
Jun 14, 2004	25.62	25.64	25.39	25.41	923,486	-0.21(-0.82%)
Jun 10, 2004	25.80	25.87	25.51	25.62	959,924	-0.07(-0.25%)
Jun 09, 2004	26.00	26.00	25.64	25.68	1,310,058	-0.56(-2.14%)
Jun 08, 2004	26.09	26.26	26.05	26.24	1,291,074	+0.15(+0.58%)
Jun 07, 2004	25.80	26.13	25.80	26.09	695,064	+0.32(+1.24%)
Jun 04, 2004	25.86	25.87	25.70	25.77	795,649	+0.14(+0.54%)
Jun 03, 2004	25.74	25.80	25.54	25.64	2,270,442	+0.23(+0.90%)
Jun 02, 2004	24.98	25.55	24.97	25.41	1,648,252	+0.65(+2.61%)
Jun 01, 2004	24.65	24.97	24.57	24.76	917,515	+0.18(+0.72%)
May 28, 2004	24.40	24.68	24.36	24.59	567,840	+0.15(+0.62%)
May 27, 2004	24.53	24.95	24.32	24.44	1,042,903	-0.02(-0.08%)
May 26, 2004	24.19	24.47	24.07	24.45	1,174,720	+0.27(+1.11%)
May 25, 2004	23.87	24.22	23.55	24.19	755,691	+0.32(+1.34%)
May 24, 2004	23.97	24.13	23.83	23.87	759,059	-0.02(-0.08%)
May 21, 2004	23.91	24.01	23.66	23.89	852,602	+0.07(+0.27%)
May 20, 2004	23.73	23.88	23.59	23.82	693,839	+0.01(+0.06%)
May 19, 2004	23.58	23.91	23.51	23.81	1,212,994	+0.25(+1.08%)
May 18, 2004	23.46	23.61	23.29	23.55	544,110	+0.09(+0.39%)
May 17, 2004	23.51	23.58	23.25	23.46	727,827	-0.22(-0.91%)
May 14, 2004	23.42	23.76	23.12	23.68	739,156	+0.19(+0.81%)
May 13, 2004	23.46	23.68	23.36	23.49	721,397	-0.10(-0.44%)
May 12, 2004	23.48	23.63	23.13	23.59	826,881	+0.10(+0.42%)
May 11, 2004	23.25	23.49	23.25	23.49	571,514	+0.17(+0.73%)
May 10, 2004	23.26	23.35	22.89	23.32	974,009	+0.06(+0.25%)
May 07, 2004	23.45	23.63	23.21	23.27	675,927	-0.35(-1.49%)
May 06, 2004	23.45	23.68	23.24	23.62	894,551	+0.08(+0.33%)
May 05, 2004	23.55	23.70	23.42	23.54	430,817	-0.05(-0.19%)
May 04, 2004	23.64	23.83	23.45	23.59	817,083	-0.01(-0.03%)

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.