Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.81	20.00	19.74	20.00	474,767	+0.19(+0.94%)
Jul 29, 2004	19.54	19.81	19.54	19.81	155,044	+0.28(+1.44%)
Jul 28, 2004	19.53	19.54	19.25	19.53	73,394	-0.05(-0.23%)
Jul 27, 2004	19.20	19.60	19.20	19.58	327,979	+0.40(+2.09%)
Jul 26, 2004	19.49	19.52	19.08	19.18	352,749	-0.24(-1.22%)
Jul 23, 2004	19.64	19.65	19.37	19.41	572,931	-0.28(-1.44%)
Jul 22, 2004	19.71	19.77	19.37	19.70	369,263	-0.06(-0.32%)
Jul 21, 2004	20.28	20.35	19.75	19.76	465,593	-0.51(-2.54%)
Jul 20, 2004	20.02	20.27	19.96	20.27	190,365	+0.29(+1.44%)
Jul 19, 2004	20.06	20.08	19.86	19.99	289,906	+0.00(+0.00%)
Jul 16, 2004	20.30	20.30	19.99	19.99	396,327	-0.25(-1.23%)
Jul 15, 2004	20.11	20.29	20.11	20.23	89,907	+0.15(+0.73%)
Jul 14, 2004	20.06	20.30	20.03	20.09	1,009,167	-0.13(-0.65%)
Jul 13, 2004	20.17	20.28	20.17	20.22	654,124	+0.07(+0.32%)
Jul 12, 2004	20.28	20.28	20.06	20.15	841,737	-0.11(-0.55%)
Jul 09, 2004	20.22	20.39	20.21	20.27	295,410	+0.06(+0.29%)
Jul 08, 2004	20.51	20.51	20.19	20.21	393,575	-0.36(-1.75%)
Jul 07, 2004	20.62	20.74	20.53	20.57	238,530	-0.12(-0.60%)
Jul 06, 2004	20.85	20.85	20.56	20.69	383,483	-0.23(-1.08%)
Jul 02, 2004	21.02	21.02	20.83	20.92	270,181	-0.11(-0.54%)
Jul 01, 2004	21.32	21.32	20.95	21.03	1,467,421	-0.25(-1.16%)
Jun 30, 2004	21.24	21.30	21.13	21.28	260,090	+0.19(+0.88%)
Jun 29, 2004	21.03	21.19	20.99	21.09	521,097	+0.11(+0.53%)
Jun 28, 2004	21.15	21.18	20.91	20.98	434,400	-0.08(-0.37%)
Jun 25, 2004	20.91	21.07	20.90	21.06	354,584	+0.14(+0.67%)
Jun 24, 2004	20.98	21.03	20.87	20.92	520,180	-0.01(-0.05%)
Jun 23, 2004	20.68	20.99	20.59	20.93	391,740	+0.25(+1.21%)
Jun 22, 2004	20.54	20.68	20.40	20.68	372,015	+0.13(+0.64%)
Jun 21, 2004	20.64	20.69	20.52	20.55	227,521	-0.03(-0.14%)
Jun 18, 2004	20.55	20.71	20.49	20.58	98,164	-0.02(-0.08%)
Jun 17, 2004	20.60	20.63	20.38	20.59	194,494	-0.02(-0.12%)
Jun 16, 2004	20.57	20.64	20.50	20.62	217,429	+0.18(+0.89%)
Jun 15, 2004	20.20	20.55	20.20	20.44	560,088	+0.30(+1.50%)
Jun 14, 2004	20.36	20.36	20.10	20.13	149,540	-0.27(-1.31%)
Jun 10, 2004	20.44	20.52	20.34	20.40	504,125	+0.01(+0.04%)
Jun 09, 2004	20.58	20.68	20.39	20.39	131,650	-0.28(-1.35%)
Jun 08, 2004	20.59	20.69	20.54	20.67	975,681	+0.05(+0.22%)
Jun 07, 2004	20.37	20.63	20.31	20.63	367,887	+0.38(+1.86%)
Jun 04, 2004	20.19	20.36	20.10	20.25	278,438	+0.15(+0.74%)
Jun 03, 2004	20.29	20.32	20.10	20.10	272,016	-0.31(-1.53%)
Jun 02, 2004	20.44	20.44	20.27	20.41	225,227	+0.05(+0.24%)
Jun 01, 2004	20.20	20.37	20.12	20.37	111,467	+0.20(+1.02%)
May 28, 2004	20.21	20.23	20.06	20.16	322,933	-0.03(-0.14%)
May 27, 2004	20.29	20.32	20.05	20.19	255,961	-0.05(-0.24%)
May 26, 2004	20.11	20.24	20.01	20.24	389,905	+0.13(+0.63%)
May 25, 2004	19.57	20.11	19.56	20.11	571,555	+0.53(+2.68%)
May 24, 2004	19.59	19.65	19.46	19.59	896,783	+0.20(+1.03%)
May 21, 2004	19.37	19.43	19.20	19.38	88,072	+0.17(+0.89%)
May 20, 2004	19.18	19.33	19.08	19.21	603,665	+0.09(+0.44%)
May 19, 2004	19.45	19.58	19.13	19.13	226,603	-0.09(-0.47%)
May 18, 2004	19.04	19.22	19.04	19.22	523,391	+0.19(+0.99%)
May 17, 2004	18.92	19.19	18.80	19.03	497,703	-0.23(-1.21%)
May 14, 2004	19.47	19.52	19.20	19.26	74,311	-0.19(-0.95%)
May 13, 2004	19.48	19.62	19.30	19.45	366,511	-0.06(-0.29%)
May 12, 2004	19.42	19.51	18.96	19.51	235,319	+0.10(+0.54%)
May 11, 2004	19.21	19.46	19.21	19.40	390,364	+0.34(+1.80%)
May 10, 2004	19.23	19.29	18.89	19.06	636,234	-0.34(-1.76%)
May 07, 2004	19.78	20.11	19.40	19.40	604,583	-0.48(-2.41%)
May 06, 2004	20.03	20.09	19.71	19.88	543,115	-0.32(-1.57%)
May 05, 2004	20.18	20.29	20.08	20.20	93,577	+0.12(+0.59%)
May 04, 2004	20.05	20.25	19.92	20.08	226,603	+0.04(+0.20%)

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.