Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.42	25.86	25.42	25.86	209,034	+0.42(+1.66%)
Jul 29, 2004	25.31	25.86	25.31	25.44	237,513	+0.18(+0.73%)
Jul 28, 2004	25.26	25.39	25.00	25.26	363,770	+0.00(+0.00%)
Jul 27, 2004	25.26	25.53	25.16	25.26	191,757	+0.04(+0.15%)
Jul 26, 2004	25.66	25.66	25.14	25.22	277,384	-0.33(-1.28%)
Jul 23, 2004	25.33	25.87	25.33	25.55	754,690	-0.29(-1.12%)
Jul 22, 2004	26.27	26.41	25.83	25.83	560,844	-0.43(-1.64%)
Jul 21, 2004	26.07	26.94	25.99	26.27	668,114	+0.30(+1.16%)
Jul 20, 2004	25.91	26.06	25.79	25.97	215,300	+0.13(+0.51%)
Jul 19, 2004	25.60	25.83	25.53	25.83	420,158	+0.27(+1.07%)
Jul 16, 2004	25.89	25.94	25.56	25.56	191,188	-0.27(-1.06%)
Jul 15, 2004	25.56	25.83	25.56	25.83	129,104	+0.29(+1.13%)
Jul 14, 2004	25.33	25.55	25.24	25.55	193,656	+0.21(+0.83%)
Jul 13, 2004	25.43	25.47	25.22	25.33	266,942	-0.05(-0.21%)
Jul 12, 2004	25.34	25.43	25.03	25.39	504,455	+0.08(+0.31%)
Jul 09, 2004	25.36	25.39	25.10	25.31	541,858	-0.16(-0.62%)
Jul 08, 2004	25.70	26.06	25.40	25.47	859,492	-0.24(-0.92%)
Jul 07, 2004	25.51	25.91	25.48	25.70	327,507	+0.25(+0.99%)
Jul 06, 2004	25.47	25.54	24.97	25.45	363,010	-0.01(-0.04%)
Jul 02, 2004	24.91	25.46	24.91	25.46	215,490	+0.61(+2.44%)
Jul 01, 2004	24.65	24.86	24.52	24.86	557,046	+0.21(+0.83%)
Jun 30, 2004	24.19	24.74	24.15	24.65	419,588	+0.44(+1.83%)
Jun 29, 2004	24.61	24.61	24.20	24.21	385,034	-0.44(-1.77%)
Jun 28, 2004	24.31	24.76	24.16	24.64	564,451	+0.07(+0.30%)
Jun 25, 2004	24.33	24.57	24.03	24.57	2,395,263	+0.23(+0.93%)
Jun 24, 2004	24.27	24.53	24.24	24.34	375,351	+0.19(+0.79%)
Jun 23, 2004	24.18	24.19	23.99	24.15	458,320	-0.03(-0.11%)
Jun 22, 2004	24.31	24.49	24.15	24.18	588,943	-0.08(-0.35%)
Jun 21, 2004	23.83	24.27	23.70	24.27	402,501	+0.55(+2.31%)
Jun 18, 2004	23.38	23.80	23.34	23.72	651,406	+0.34(+1.44%)
Jun 17, 2004	22.86	23.39	22.81	23.38	1,120,548	+0.52(+2.28%)
Jun 16, 2004	22.89	22.90	22.65	22.86	502,936	-0.07(-0.30%)
Jun 15, 2004	22.57	22.99	22.57	22.93	368,896	+0.44(+1.94%)
Jun 14, 2004	23.00	23.00	22.43	22.49	520,024	-0.50(-2.18%)
Jun 10, 2004	23.25	23.33	22.96	22.99	397,754	-0.21(-0.91%)
Jun 09, 2004	23.45	23.51	23.17	23.20	295,610	-0.25(-1.08%)
Jun 08, 2004	23.53	23.57	23.41	23.45	312,887	-0.13(-0.56%)
Jun 07, 2004	23.44	23.62	23.39	23.59	157,772	+0.16(+0.70%)
Jun 04, 2004	23.49	23.78	23.38	23.42	199,542	+0.04(+0.16%)
Jun 03, 2004	23.81	23.88	23.39	23.39	234,665	-0.32(-1.33%)
Jun 02, 2004	23.50	23.75	23.41	23.70	432,309	+0.26(+1.12%)
Jun 01, 2004	23.97	23.97	23.34	23.44	421,677	-0.53(-2.20%)
May 28, 2004	23.51	23.97	23.45	23.97	297,319	+0.46(+1.95%)
May 27, 2004	23.62	23.70	23.31	23.51	349,530	+0.15(+0.63%)
May 26, 2004	23.31	23.68	23.13	23.36	401,362	+0.09(+0.41%)
May 25, 2004	22.89	23.26	22.89	23.26	496,861	+0.37(+1.63%)
May 24, 2004	22.86	23.04	22.73	22.89	256,689	+0.14(+0.60%)
May 21, 2004	22.80	23.33	22.67	22.75	501,797	+0.08(+0.35%)
May 20, 2004	22.44	22.77	22.42	22.67	366,428	+0.22(+0.99%)
May 19, 2004	22.47	22.90	22.36	22.45	830,444	+0.08(+0.38%)
May 18, 2004	21.98	22.57	21.92	22.37	974,357	+0.44(+2.02%)
May 17, 2004	21.70	22.02	21.15	21.93	329,975	+0.19(+0.87%)
May 14, 2004	21.59	22.03	21.39	21.74	208,845	+0.11(+0.51%)
May 13, 2004	21.70	21.99	21.53	21.63	302,825	-0.07(-0.34%)
May 12, 2004	21.40	21.70	21.12	21.70	671,342	+0.37(+1.73%)
May 11, 2004	21.25	21.83	21.22	21.33	284,598	+0.14(+0.65%)
May 10, 2004	21.33	21.64	20.61	21.19	419,968	-0.32(-1.49%)
May 07, 2004	22.12	22.12	21.49	21.52	416,171	-0.63(-2.85%)
May 06, 2004	22.24	22.41	21.91	22.15	361,112	-0.11(-0.47%)
May 05, 2004	22.37	22.42	22.21	22.25	539,200	-0.16(-0.71%)
May 04, 2004	22.16	22.61	22.13	22.41	370,225	+0.25(+1.12%)

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.