Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.17	21.34	21.06	21.30	239,902	+0.14(+0.64%)
Jul 29, 2004	21.34	21.38	20.98	21.17	382,472	-0.33(-1.53%)
Jul 28, 2004	21.76	21.77	21.26	21.50	377,861	-0.43(-1.94%)
Jul 27, 2004	21.25	22.19	21.25	21.92	762,202	+0.85(+4.04%)
Jul 26, 2004	21.26	21.29	20.98	21.07	298,973	-0.29(-1.35%)
Jul 23, 2004	21.34	21.41	21.30	21.36	292,992	+0.02(+0.08%)
Jul 22, 2004	21.36	21.42	21.26	21.34	160,640	-0.02(-0.08%)
Jul 21, 2004	21.13	21.46	21.13	21.36	119,016	+0.23(+1.10%)
Jul 20, 2004	21.11	21.21	20.98	21.13	91,474	+0.02(+0.08%)
Jul 19, 2004	21.08	21.42	20.99	21.11	225,944	+0.11(+0.53%)
Jul 16, 2004	20.96	21.06	20.82	21.00	149,175	-0.06(-0.30%)
Jul 15, 2004	21.08	21.26	21.04	21.06	262,832	-0.14(-0.64%)
Jul 14, 2004	20.85	21.22	20.75	21.20	192,669	+0.31(+1.50%)
Jul 13, 2004	20.77	20.94	20.65	20.89	275,046	+0.04(+0.19%)
Jul 12, 2004	20.43	20.85	20.42	20.85	323,525	+0.38(+1.84%)
Jul 09, 2004	20.26	20.51	20.23	20.47	233,795	+0.40(+2.00%)
Jul 08, 2004	20.02	20.58	20.02	20.07	284,891	-0.02(-0.12%)
Jul 07, 2004	20.22	20.38	19.92	20.09	277,164	+0.02(+0.08%)
Jul 06, 2004	20.38	20.39	19.85	20.08	305,952	-0.32(-1.57%)
Jul 02, 2004	20.40	20.46	20.26	20.40	186,188	+0.00(+0.00%)
Jul 01, 2004	20.42	20.50	20.23	20.40	277,040	+0.12(+0.59%)
Jun 30, 2004	20.08	20.38	20.06	20.28	199,149	+0.19(+0.96%)
Jun 29, 2004	19.94	20.10	19.94	20.08	195,784	+0.10(+0.48%)
Jun 28, 2004	19.92	20.09	19.92	19.99	128,861	+0.07(+0.36%)
Jun 25, 2004	20.12	20.18	19.89	19.92	113,283	-0.21(-1.04%)
Jun 24, 2004	19.80	20.18	19.80	20.12	233,920	+0.37(+1.87%)
Jun 23, 2004	20.06	20.06	19.61	19.76	300,344	-0.30(-1.52%)
Jun 22, 2004	20.09	20.12	20.02	20.06	149,050	-0.06(-0.32%)
Jun 21, 2004	20.12	20.18	20.06	20.12	169,489	+0.06(+0.28%)
Jun 18, 2004	19.96	20.07	19.96	20.07	142,819	+0.03(+0.16%)
Jun 17, 2004	19.84	20.07	19.83	20.04	152,415	+0.12(+0.60%)
Jun 16, 2004	20.19	20.19	19.86	19.92	139,828	-0.12(-0.60%)
Jun 15, 2004	19.98	20.11	19.92	20.04	125,122	+0.01(+0.04%)
Jun 14, 2004	20.22	20.23	20.03	20.03	209,742	-0.19(-0.95%)
Jun 10, 2004	20.16	20.24	20.00	20.22	225,320	+0.02(+0.08%)
Jun 09, 2004	20.08	20.22	20.03	20.20	223,950	+0.06(+0.28%)
Jun 08, 2004	20.26	20.26	20.02	20.15	98,951	-0.09(-0.44%)
Jun 07, 2004	20.02	20.24	20.00	20.24	114,155	+0.24(+1.20%)
Jun 04, 2004	20.09	20.12	19.86	20.00	117,770	-0.14(-0.72%)
Jun 03, 2004	19.84	20.14	19.73	20.14	540,620	+0.30(+1.54%)
Jun 02, 2004	19.92	19.92	19.52	19.84	310,564	-0.04(-0.20%)
Jun 01, 2004	19.81	19.95	19.71	19.88	278,410	+0.07(+0.36%)
May 28, 2004	19.66	19.96	19.59	19.80	244,886	+0.18(+0.94%)
May 27, 2004	19.38	19.64	19.30	19.62	227,938	+0.28(+1.45%)
May 26, 2004	18.95	19.34	18.95	19.34	180,830	+0.26(+1.39%)
May 25, 2004	18.97	19.07	18.82	19.07	268,316	+0.22(+1.15%)
May 24, 2004	18.87	18.98	18.82	18.86	212,609	-0.02(-0.08%)
May 21, 2004	18.86	18.98	18.82	18.87	145,685	+0.01(+0.04%)
May 20, 2004	18.90	19.03	18.86	18.86	250,993	-0.07(-0.38%)
May 19, 2004	18.89	19.06	18.87	18.94	136,588	+0.04(+0.21%)
May 18, 2004	18.94	19.07	18.86	18.90	284,019	+0.00(+0.00%)
May 17, 2004	18.86	18.94	18.47	18.90	389,700	+0.04(+0.21%)
May 14, 2004	18.53	18.93	18.53	18.86	335,115	+0.34(+1.82%)
May 13, 2004	18.46	18.57	18.33	18.52	261,960	+0.01(+0.04%)
May 12, 2004	18.38	18.53	18.15	18.51	546,602	+0.14(+0.74%)
May 11, 2004	18.46	18.54	18.34	18.38	465,472	-0.05(-0.26%)
May 10, 2004	18.69	18.70	18.33	18.42	432,820	-0.40(-2.13%)
May 07, 2004	18.84	18.94	18.78	18.82	367,517	-0.04(-0.21%)
May 06, 2004	18.98	18.98	18.66	18.86	366,021	-0.11(-0.59%)
May 05, 2004	19.18	19.18	18.80	18.98	288,007	-0.06(-0.30%)
May 04, 2004	18.74	19.12	18.70	19.03	233,546	+0.10(+0.55%)

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.