Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.96	28.57	27.96	28.54	1,367,600	+0.47(+1.67%)
Jul 29, 2004	27.94	28.18	27.86	28.07	1,902,900	+0.16(+0.57%)
Jul 28, 2004	27.80	27.99	27.50	27.91	1,884,100	-0.04(-0.14%)
Jul 27, 2004	28.00	28.00	27.71	27.95	1,164,000	+0.05(+0.18%)
Jul 26, 2004	28.11	28.33	27.77	27.90	933,900	-0.28(-0.99%)
Jul 23, 2004	28.07	28.30	27.83	28.18	1,192,400	+0.12(+0.43%)
Jul 22, 2004	28.03	28.25	27.95	28.06	1,048,600	-0.11(-0.39%)
Jul 21, 2004	28.92	28.98	28.17	28.17	918,000	-0.73(-2.53%)
Jul 20, 2004	28.70	28.98	28.55	28.90	1,584,900	+0.09(+0.31%)
Jul 19, 2004	28.76	28.95	28.73	28.81	1,119,100	-0.01(-0.03%)
Jul 16, 2004	28.67	28.86	28.50	28.82	1,558,500	+0.40(+1.41%)
Jul 15, 2004	28.25	28.52	28.05	28.42	1,054,800	+0.26(+0.92%)
Jul 14, 2004	27.80	28.42	27.75	28.16	1,043,800	+0.21(+0.75%)
Jul 13, 2004	28.02	28.07	27.79	27.95	604,700	-0.09(-0.32%)
Jul 12, 2004	27.97	28.07	27.85	28.04	987,700	+0.02(+0.07%)
Jul 09, 2004	28.12	28.15	27.93	28.02	1,148,400	-0.09(-0.32%)
Jul 08, 2004	28.53	28.59	28.00	28.11	1,672,100	-0.42(-1.47%)
Jul 07, 2004	28.26	28.55	28.17	28.53	1,253,200	+0.28(+0.99%)
Jul 06, 2004	28.30	28.40	28.05	28.25	1,119,900	-0.10(-0.35%)
Jul 02, 2004	27.95	28.40	27.92	28.35	1,112,000	+0.55(+1.98%)
Jul 01, 2004	27.96	28.07	27.50	27.80	1,485,700	-0.14(-0.50%)
Jun 30, 2004	27.85	28.10	27.57	27.94	2,113,500	+0.04(+0.14%)
Jun 29, 2004	28.23	28.33	27.90	27.90	1,394,500	-0.33(-1.17%)
Jun 28, 2004	28.42	28.69	28.20	28.23	806,300	-0.10(-0.35%)
Jun 25, 2004	28.68	28.82	28.28	28.33	1,272,400	-0.37(-1.29%)
Jun 24, 2004	28.55	28.95	28.42	28.70	1,732,200	+0.09(+0.31%)
Jun 23, 2004	28.26	28.61	28.14	28.61	1,079,600	+0.35(+1.24%)
Jun 22, 2004	28.43	28.49	28.13	28.26	1,260,600	-0.17(-0.60%)
Jun 21, 2004	28.47	28.72	28.36	28.43	1,247,100	-0.11(-0.39%)
Jun 18, 2004	28.40	28.62	28.24	28.54	1,823,400	-0.10(-0.35%)
Jun 17, 2004	28.15	28.74	28.04	28.64	1,266,600	+0.56(+1.99%)
Jun 16, 2004	28.03	28.21	27.99	28.08	873,400	+0.02(+0.07%)
Jun 15, 2004	28.25	28.28	27.86	28.06	1,569,700	+0.15(+0.54%)
Jun 14, 2004	28.30	28.30	27.86	27.91	930,200	-0.39(-1.38%)
Jun 10, 2004	28.20	28.37	28.10	28.30	1,438,900	+0.06(+0.20%)
Jun 09, 2004	28.30	28.45	28.09	28.24	1,825,700	-0.11(-0.38%)
Jun 08, 2004	28.40	28.47	28.15	28.35	1,290,100	-0.13(-0.46%)
Jun 07, 2004	28.16	28.50	28.13	28.48	913,900	+0.49(+1.75%)
Jun 04, 2004	28.20	28.29	27.94	27.99	1,215,200	-0.15(-0.53%)
Jun 03, 2004	28.50	28.53	28.02	28.14	1,995,100	-0.35(-1.23%)
Jun 02, 2004	28.30	28.55	28.17	28.49	1,268,800	+0.36(+1.28%)
Jun 01, 2004	28.20	28.52	27.98	28.13	2,679,400	-0.37(-1.30%)
May 28, 2004	28.48	28.75	28.19	28.50	1,459,800	+0.02(+0.07%)
May 27, 2004	28.05	28.65	28.02	28.48	2,460,300	+0.58(+2.08%)
May 26, 2004	28.00	28.13	27.75	27.90	1,965,600	-0.28(-0.99%)
May 25, 2004	27.38	28.18	27.29	28.18	4,193,000	+1.04(+3.83%)
May 24, 2004	26.89	27.18	26.80	27.14	1,345,300	+0.52(+1.95%)
May 21, 2004	26.71	26.95	26.49	26.62	1,688,900	-0.09(-0.34%)
May 20, 2004	26.63	26.93	26.54	26.71	863,300	+0.08(+0.30%)
May 19, 2004	26.65	26.80	26.54	26.63	1,422,100	+0.14(+0.53%)
May 18, 2004	26.64	26.86	26.47	26.49	1,742,800	+0.06(+0.23%)
May 17, 2004	26.95	26.96	26.35	26.43	1,573,200	-0.71(-2.62%)
May 14, 2004	26.60	27.44	26.55	27.14	2,524,900	+0.54(+2.03%)
May 13, 2004	26.55	26.64	26.30	26.60	2,444,600	+0.02(+0.08%)
May 12, 2004	26.51	26.58	26.10	26.58	1,772,500	+0.07(+0.26%)
May 11, 2004	26.25	26.70	26.25	26.51	1,720,900	+0.28(+1.07%)
May 10, 2004	26.50	26.65	25.90	26.23	4,436,400	-0.60(-2.24%)
May 07, 2004	27.35	27.40	26.57	26.83	2,219,600	-0.77(-2.79%)
May 06, 2004	27.82	27.86	27.36	27.60	2,817,500	-0.31(-1.11%)
May 05, 2004	28.15	28.20	27.90	27.91	1,569,800	-0.22(-0.78%)
May 04, 2004	28.25	28.28	27.78	28.13	1,815,600	+0.25(+0.90%)

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.