Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.69	25.90	24.69	25.70	378,694	+0.94(+3.80%)
Jul 29, 2004	24.97	24.99	24.43	24.76	542,984	-0.28(-1.14%)
Jul 28, 2004	25.24	25.24	24.75	25.04	175,402	-0.27(-1.05%)
Jul 27, 2004	24.67	25.32	24.45	25.31	312,020	+0.64(+2.60%)
Jul 26, 2004	24.90	25.02	24.47	24.67	273,671	-0.23(-0.94%)
Jul 23, 2004	25.21	25.21	24.67	24.90	251,010	-0.30(-1.20%)
Jul 22, 2004	25.13	25.25	24.97	25.21	488,947	+0.07(+0.29%)
Jul 21, 2004	25.39	25.60	25.10	25.13	361,263	-0.27(-1.05%)
Jul 20, 2004	25.19	25.42	25.09	25.40	187,168	+0.22(+0.86%)
Jul 19, 2004	25.15	25.36	25.10	25.18	354,072	-0.09(-0.35%)
Jul 16, 2004	25.32	25.32	25.16	25.27	311,148	+0.00(+0.02%)
Jul 15, 2004	25.20	25.34	25.07	25.26	261,251	+0.02(+0.09%)
Jul 14, 2004	25.26	25.30	24.98	25.24	375,644	-0.07(-0.27%)
Jul 13, 2004	25.38	25.52	25.29	25.31	309,187	+0.22(+0.86%)
Jul 12, 2004	25.23	25.23	24.90	25.10	266,044	-0.12(-0.47%)
Jul 09, 2004	25.21	25.41	25.14	25.21	150,126	+0.09(+0.37%)
Jul 08, 2004	25.58	25.58	25.01	25.12	371,068	-0.50(-1.95%)
Jul 07, 2004	25.47	25.86	25.47	25.62	320,735	+0.16(+0.61%)
Jul 06, 2004	25.93	25.95	25.36	25.47	213,533	-0.46(-1.77%)
Jul 02, 2004	25.70	25.95	25.55	25.93	229,221	-0.02(-0.07%)
Jul 01, 2004	26.11	26.11	25.82	25.94	467,158	-0.17(-0.65%)
Jun 30, 2004	26.43	26.47	26.06	26.11	874,178	-0.14(-0.52%)
Jun 29, 2004	26.29	26.50	26.19	26.25	705,313	-0.04(-0.14%)
Jun 28, 2004	25.95	26.42	25.85	26.29	622,079	+0.29(+1.11%)
Jun 25, 2004	24.53	26.10	24.53	26.00	3,563,608	+1.43(+5.81%)
Jun 24, 2004	24.50	24.65	24.42	24.57	250,574	+0.07(+0.30%)
Jun 23, 2004	24.32	24.65	24.17	24.50	408,981	+0.11(+0.43%)
Jun 22, 2004	24.52	24.56	24.19	24.39	506,160	-0.12(-0.51%)
Jun 21, 2004	24.61	24.64	24.32	24.52	209,829	-0.16(-0.65%)
Jun 18, 2004	24.51	24.95	24.46	24.68	450,816	+0.19(+0.79%)
Jun 17, 2004	24.27	24.59	23.96	24.48	291,102	+0.21(+0.87%)
Jun 16, 2004	24.46	24.51	24.24	24.27	336,423	-0.19(-0.77%)
Jun 15, 2004	23.68	24.46	23.68	24.46	364,095	+0.95(+4.02%)
Jun 14, 2004	23.91	24.11	23.50	23.52	547,124	-0.95(-3.87%)
Jun 10, 2004	24.48	24.68	24.27	24.46	409,853	-0.01(-0.06%)
Jun 09, 2004	24.40	24.97	24.40	24.48	466,722	+0.08(+0.32%)
Jun 08, 2004	24.30	24.46	24.14	24.40	182,374	-0.02(-0.08%)
Jun 07, 2004	23.92	24.45	23.87	24.42	227,260	+0.52(+2.19%)
Jun 04, 2004	23.44	24.06	23.41	23.89	293,281	+0.57(+2.44%)
Jun 03, 2004	24.13	24.13	23.32	23.32	534,268	-0.88(-3.62%)
Jun 02, 2004	24.26	24.42	23.75	24.20	356,251	-0.01(-0.04%)
Jun 01, 2004	24.31	24.31	23.88	24.21	287,834	-0.09(-0.38%)
May 28, 2004	24.14	24.48	23.96	24.30	292,409	+0.16(+0.67%)
May 27, 2004	23.82	24.28	23.78	24.14	346,228	+0.32(+1.35%)
May 26, 2004	23.98	23.98	23.64	23.82	374,554	-0.18(-0.76%)
May 25, 2004	23.41	24.00	23.31	24.00	289,141	+0.60(+2.55%)
May 24, 2004	23.31	23.70	23.26	23.41	267,570	+0.14(+0.59%)
May 21, 2004	22.89	23.27	22.68	23.27	273,453	+0.66(+2.90%)
May 20, 2004	22.82	22.82	22.48	22.61	279,990	-0.21(-0.92%)
May 19, 2004	22.90	23.32	22.76	22.82	285,001	-0.00(-0.02%)
May 18, 2004	22.69	22.90	22.51	22.83	225,517	+0.34(+1.51%)
May 17, 2004	22.91	22.91	22.04	22.49	335,552	-0.53(-2.31%)
May 14, 2004	23.08	23.36	22.95	23.02	325,965	-0.13(-0.57%)
May 13, 2004	23.14	23.26	22.99	23.15	198,498	+0.02(+0.08%)
May 12, 2004	23.31	23.31	22.57	23.14	422,708	-0.17(-0.73%)
May 11, 2004	23.06	23.32	22.96	23.31	410,506	+0.41(+1.78%)
May 10, 2004	22.95	22.95	22.33	22.90	376,515	-0.34(-1.44%)
May 07, 2004	23.61	23.82	23.20	23.23	364,095	-0.61(-2.56%)
May 06, 2004	23.87	23.90	23.59	23.84	527,296	-0.06(-0.23%)
May 05, 2004	23.60	24.16	23.54	23.90	771,552	+0.29(+1.24%)
May 04, 2004	22.61	23.65	22.56	23.60	938,238	+0.92(+4.05%)

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.