Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.58	18.74	18.43	18.72	2,007,675	+0.09(+0.50%)
Jul 29, 2004	18.78	18.79	18.38	18.63	1,910,117	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.41	18.72	1,691,316	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.92	3,555,469	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,750	-0.04(-0.23%)
Jul 23, 2004	19.17	19.27	18.60	18.87	1,695,302	-0.33(-1.71%)
Jul 22, 2004	19.42	19.42	18.94	19.20	1,589,068	-0.23(-1.19%)
Jul 21, 2004	19.88	19.90	19.35	19.43	1,726,962	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,995,246	-0.01(-0.04%)
Jul 19, 2004	19.91	19.95	19.66	19.84	2,830,117	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.76	19.89	1,768,705	+0.17(+0.89%)
Jul 15, 2004	19.74	19.91	19.65	19.71	2,834,338	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.89	19.96	2,756,479	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.33	20.39	2,364,840	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.33	20.54	2,066,773	-0.15(-0.70%)
Jul 09, 2004	20.87	21.00	20.58	20.69	1,812,560	-0.11(-0.51%)
Jul 08, 2004	20.72	20.89	20.69	20.79	1,418,576	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,854	+0.02(+0.08%)
Jul 06, 2004	20.55	20.83	20.54	20.79	2,015,649	+0.17(+0.85%)
Jul 02, 2004	20.54	20.72	20.47	20.62	1,013,570	-0.03(-0.17%)

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.