Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.25	23.25	22.79	23.00	85,800	-0.10(-0.43%)
Jul 29, 2004	23.00	23.10	22.51	23.10	65,400	+0.33(+1.45%)
Jul 28, 2004	22.35	23.20	22.35	22.77	73,700	+0.43(+1.92%)
Jul 27, 2004	22.65	22.74	22.07	22.34	133,100	-0.40(-1.76%)
Jul 26, 2004	23.50	23.52	22.65	22.74	198,100	-0.82(-3.48%)
Jul 23, 2004	23.39	24.00	23.00	23.56	75,600	+0.01(+0.04%)
Jul 22, 2004	23.04	24.45	23.04	23.55	74,800	+0.35(+1.51%)
Jul 21, 2004	23.28	23.74	23.07	23.20	62,700	-0.30(-1.28%)
Jul 20, 2004	23.51	23.65	22.70	23.50	109,500	-0.17(-0.72%)
Jul 19, 2004	23.60	24.29	23.43	23.67	114,600	+0.15(+0.64%)
Jul 16, 2004	23.50	23.72	23.35	23.52	45,800	+0.12(+0.51%)
Jul 15, 2004	23.49	23.49	23.10	23.40	58,200	+0.14(+0.60%)
Jul 14, 2004	23.00	23.44	23.00	23.26	223,400	+0.02(+0.08%)
Jul 13, 2004	23.50	23.71	23.10	23.24	158,000	-0.36(-1.52%)
Jul 12, 2004	23.45	23.75	23.42	23.60	64,200	-0.15(-0.63%)
Jul 09, 2004	23.65	23.80	23.43	23.75	59,600	+0.24(+1.02%)
Jul 08, 2004	24.00	24.00	23.50	23.51	116,600	-0.21(-0.89%)
Jul 07, 2004	24.94	24.94	23.30	23.72	113,700	-0.22(-0.92%)
Jul 06, 2004	24.71	24.89	23.08	23.94	252,900	-0.62(-2.52%)
Jul 02, 2004	23.72	24.85	23.13	24.56	424,600	+0.86(+3.63%)
Jul 01, 2004	22.92	23.72	22.54	23.70	550,000	+1.07(+4.73%)
Jun 30, 2004	22.55	22.85	22.30	22.63	169,600	+0.30(+1.34%)
Jun 29, 2004	22.62	22.69	22.03	22.33	28,300	-0.14(-0.62%)
Jun 28, 2004	22.07	22.70	21.76	22.47	48,500	+0.43(+1.95%)
Jun 25, 2004	22.72	22.72	22.01	22.04	33,800	-0.27(-1.21%)
Jun 24, 2004	22.21	22.72	22.21	22.31	103,800	-0.16(-0.71%)
Jun 23, 2004	22.71	22.72	22.25	22.47	62,300	+0.01(+0.04%)
Jun 22, 2004	22.72	22.72	22.25	22.46	62,500	-0.34(-1.49%)
Jun 21, 2004	22.48	22.81	22.32	22.80	127,500	+0.48(+2.15%)
Jun 18, 2004	21.67	22.45	21.53	22.32	126,600	+0.81(+3.77%)
Jun 17, 2004	21.66	21.81	21.30	21.51	48,100	-0.15(-0.69%)
Jun 16, 2004	21.30	22.03	21.30	21.66	81,100	+0.06(+0.28%)
Jun 15, 2004	22.50	22.68	21.50	21.60	478,700	-0.70(-3.14%)
Jun 14, 2004	23.17	23.17	21.63	22.30	594,200	-0.71(-3.09%)
Jun 10, 2004	23.17	23.17	22.66	23.01	238,000	+0.01(+0.04%)
Jun 09, 2004	23.40	23.44	22.60	23.00	451,500	-0.18(-0.78%)
Jun 08, 2004	22.07	23.20	21.51	23.18	682,800	+1.45(+6.67%)
Jun 07, 2004	21.99	21.99	21.05	21.73	505,900	+0.23(+1.07%)
Jun 04, 2004	22.00	22.00	21.23	21.50	178,300	-0.15(-0.69%)
Jun 03, 2004	21.01	21.65	21.01	21.65	194,200	+0.14(+0.65%)
Jun 02, 2004	21.72	22.01	21.34	21.51	156,400	-0.03(-0.14%)
Jun 01, 2004	21.51	22.00	20.95	21.54	175,100	-0.26(-1.19%)
May 28, 2004	20.33	22.12	20.25	21.80	279,400	+1.40(+6.86%)
May 27, 2004	20.27	20.79	20.02	20.40	67,900	+0.02(+0.10%)
May 26, 2004	19.75	20.79	19.60	20.38	114,700	+0.85(+4.35%)
May 25, 2004	19.19	19.75	19.18	19.53	148,400	+0.30(+1.56%)
May 24, 2004	19.20	19.47	18.99	19.23	36,700	+0.16(+0.84%)
May 21, 2004	19.11	19.13	19.00	19.07	37,500	+0.06(+0.32%)
May 20, 2004	19.35	19.35	19.00	19.01	30,200	+0.02(+0.11%)
May 19, 2004	18.51	19.35	18.51	18.99	104,100	-0.02(-0.11%)
May 18, 2004	18.73	19.32	18.44	19.01	144,400	+0.53(+2.87%)
May 17, 2004	19.06	19.27	18.01	18.48	85,300	-0.27(-1.44%)
May 14, 2004	19.13	19.13	18.50	18.75	90,900	-0.13(-0.69%)
May 13, 2004	19.05	19.32	18.86	18.88	46,700	-0.07(-0.37%)
May 12, 2004	18.85	19.33	18.85	18.95	78,500	-0.05(-0.26%)
May 11, 2004	19.04	19.50	18.76	19.00	97,700	-0.20(-1.04%)
May 10, 2004	19.29	19.31	19.00	19.20	77,400	-0.24(-1.23%)
May 07, 2004	19.44	19.69	19.07	19.44	113,300	+0.04(+0.21%)
May 06, 2004	19.36	19.96	18.93	19.40	282,700	+0.47(+2.48%)
May 05, 2004	18.50	20.25	18.47	18.93	626,000	+0.80(+4.41%)
May 04, 2004	17.88	18.30	17.75	18.13	41,100	-0.05(-0.28%)

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.