Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.98	22.07	21.60	21.76	70,910	-0.17(-0.78%)
Jul 29, 2004	21.50	21.94	21.38	21.94	77,769	+0.58(+2.70%)
Jul 28, 2004	21.76	21.76	21.08	21.36	70,445	-0.40(-1.86%)
Jul 27, 2004	21.43	21.76	21.39	21.76	107,993	+0.55(+2.60%)
Jul 26, 2004	21.68	21.68	21.17	21.21	75,560	-0.25(-1.16%)
Jul 23, 2004	21.81	21.88	21.45	21.46	92,532	-0.15(-0.68%)
Jul 22, 2004	21.33	22.00	21.14	21.61	157,863	+0.15(+0.68%)
Jul 21, 2004	22.52	22.68	21.46	21.46	99,042	-1.02(-4.52%)
Jul 20, 2004	22.07	22.54	21.94	22.48	154,957	+0.52(+2.35%)
Jul 19, 2004	22.22	22.41	21.96	21.96	170,185	-0.05(-0.23%)
Jul 16, 2004	22.37	22.62	21.84	22.01	98,693	-0.31(-1.39%)
Jul 15, 2004	21.98	22.37	21.82	22.32	137,636	+0.56(+2.57%)
Jul 14, 2004	22.02	22.16	21.73	21.76	87,882	-0.41(-1.86%)
Jul 13, 2004	22.03	22.43	21.98	22.18	85,673	+0.36(+1.66%)
Jul 12, 2004	22.32	22.32	21.77	21.82	63,935	-0.48(-2.16%)
Jul 09, 2004	21.81	22.37	21.81	22.30	85,092	+0.64(+2.94%)
Jul 08, 2004	22.54	22.54	21.61	21.66	120,431	-1.07(-4.69%)
Jul 07, 2004	22.50	22.93	22.50	22.73	64,981	+0.18(+0.80%)
Jul 06, 2004	22.88	23.16	22.45	22.55	119,385	-0.36(-1.58%)
Jul 02, 2004	23.15	23.21	22.85	22.91	74,165	-0.19(-0.82%)
Jul 01, 2004	23.23	23.23	23.10	23.10	168,441	-0.09(-0.37%)
Jun 30, 2004	23.23	23.28	23.05	23.18	213,312	-0.04(-0.19%)
Jun 29, 2004	23.21	23.42	23.14	23.23	151,702	+0.02(+0.07%)
Jun 28, 2004	23.23	24.08	23.14	23.21	164,140	-0.04(-0.18%)
Jun 25, 2004	22.71	23.32	22.58	23.25	629,825	+0.46(+2.00%)
Jun 24, 2004	22.70	22.86	22.62	22.80	134,497	+0.02(+0.08%)
Jun 23, 2004	22.75	22.80	22.55	22.78	81,489	-0.02(-0.08%)
Jun 22, 2004	22.31	22.80	22.18	22.80	117,293	+0.27(+1.18%)
Jun 21, 2004	22.71	22.80	22.45	22.53	69,515	-0.27(-1.17%)
Jun 18, 2004	22.80	22.91	22.50	22.80	141,704	+0.00(+0.00%)
Jun 17, 2004	22.71	22.80	22.60	22.80	85,557	+0.23(+1.03%)
Jun 16, 2004	22.37	22.69	22.30	22.56	190,179	+0.22(+1.00%)
Jun 15, 2004	22.19	22.42	21.98	22.34	212,034	+0.15(+0.66%)
Jun 14, 2004	21.89	22.31	21.53	22.19	200,409	+0.69(+3.20%)
Jun 10, 2004	21.49	21.51	21.29	21.51	65,330	+0.09(+0.44%)
Jun 09, 2004	21.72	21.76	21.02	21.41	72,073	-0.52(-2.35%)
Jun 08, 2004	21.33	21.96	21.25	21.93	74,281	+0.60(+2.82%)
Jun 07, 2004	20.91	21.33	20.90	21.33	54,287	+0.41(+1.97%)
Jun 04, 2004	21.25	21.46	20.90	20.91	45,685	-0.34(-1.62%)
Jun 03, 2004	21.49	21.51	21.18	21.26	65,098	-0.16(-0.76%)
Jun 02, 2004	21.02	21.51	20.93	21.42	45,685	+0.40(+1.92%)
Jun 01, 2004	20.88	21.36	20.86	21.02	98,112	+0.14(+0.66%)
May 28, 2004	21.03	21.03	20.73	20.88	77,652	-0.15(-0.74%)
May 27, 2004	21.08	21.12	20.95	21.03	44,522	-0.04(-0.20%)
May 26, 2004	21.02	21.15	20.97	21.08	45,685	+0.00(+0.00%)
May 25, 2004	21.19	21.25	20.91	21.08	114,619	-0.20(-0.93%)
May 24, 2004	20.71	21.27	20.71	21.27	51,613	+0.78(+3.82%)
May 21, 2004	20.90	20.90	20.46	20.49	31,967	-0.19(-0.91%)
May 20, 2004	20.04	20.79	19.97	20.68	62,773	+0.73(+3.67%)
May 19, 2004	20.39	20.81	19.92	19.95	51,032	-0.30(-1.49%)
May 18, 2004	20.24	20.43	20.13	20.25	44,406	+0.09(+0.47%)
May 17, 2004	20.61	20.61	20.16	20.16	40,105	-0.54(-2.62%)
May 14, 2004	20.65	20.95	20.37	20.70	42,081	-0.03(-0.17%)
May 13, 2004	21.02	21.05	20.38	20.73	49,521	-0.32(-1.51%)
May 12, 2004	20.82	21.06	20.17	21.05	43,243	+0.18(+0.87%)
May 11, 2004	20.10	20.96	20.04	20.87	63,122	+0.89(+4.48%)
May 10, 2004	20.59	20.59	19.79	19.97	82,419	-0.52(-2.56%)
May 07, 2004	21.53	21.63	20.45	20.50	79,977	-1.03(-4.79%)
May 06, 2004	21.81	21.81	21.14	21.53	119,850	-0.40(-1.84%)
May 05, 2004	21.07	22.01	20.69	21.94	165,535	+1.08(+5.20%)
May 04, 2004	20.69	20.99	20.56	20.85	104,505	+0.29(+1.42%)

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.