Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.71	20.93	20.67	20.92	4,040,327	+0.26(+1.24%)
Jul 29, 2004	21.00	21.00	20.54	20.66	5,086,727	-0.22(-1.06%)
Jul 28, 2004	21.00	21.09	20.73	20.89	3,393,464	-0.20(-0.95%)
Jul 27, 2004	21.03	21.29	20.78	21.09	3,776,234	+0.05(+0.23%)
Jul 26, 2004	21.38	21.44	20.97	21.04	3,358,338	-0.28(-1.30%)
Jul 23, 2004	21.37	21.57	21.20	21.31	2,862,386	-0.06(-0.26%)
Jul 22, 2004	21.36	21.55	21.31	21.37	2,688,347	-0.01(-0.06%)
Jul 21, 2004	21.72	21.79	21.38	21.38	3,203,814	-0.24(-1.09%)
Jul 20, 2004	21.57	21.74	21.50	21.62	2,951,863	-0.01(-0.06%)
Jul 19, 2004	21.65	21.78	21.49	21.63	2,861,663	+0.06(+0.29%)
Jul 16, 2004	21.85	21.97	21.50	21.57	3,651,920	-0.09(-0.42%)
Jul 15, 2004	21.36	21.76	21.31	21.66	5,251,370	+0.51(+2.42%)
Jul 14, 2004	21.10	21.38	21.04	21.15	3,730,845	-0.03(-0.16%)
Jul 13, 2004	21.15	21.37	21.09	21.18	3,220,148	+0.06(+0.26%)
Jul 12, 2004	21.15	21.20	21.01	21.13	2,490,313	+0.01(+0.07%)
Jul 09, 2004	21.08	21.32	21.08	21.11	2,916,159	+0.06(+0.26%)
Jul 08, 2004	21.34	21.36	20.91	21.06	4,408,931	-0.25(-1.17%)
Jul 07, 2004	21.10	21.37	21.10	21.31	1,875,830	+0.06(+0.26%)
Jul 06, 2004	21.34	21.49	21.17	21.25	2,203,381	-0.22(-1.03%)
Jul 02, 2004	21.45	21.58	21.39	21.47	1,803,699	+0.06(+0.29%)
Jul 01, 2004	21.60	21.62	21.22	21.41	2,560,854	-0.16(-0.74%)
Jun 30, 2004	21.48	21.69	21.39	21.57	4,633,707	+0.12(+0.55%)
Jun 29, 2004	21.39	21.54	21.24	21.45	2,616,072	+0.07(+0.32%)
Jun 28, 2004	21.55	21.69	21.31	21.38	2,911,244	-0.04(-0.19%)
Jun 25, 2004	21.45	21.77	21.43	21.43	5,332,318	+0.00(+0.00%)
Jun 24, 2004	21.31	21.61	21.24	21.43	5,573,139	+0.22(+1.04%)
Jun 23, 2004	20.86	21.23	20.53	21.20	2,724,630	+0.28(+1.32%)
Jun 22, 2004	20.86	20.93	20.50	20.93	3,049,290	+0.15(+0.73%)
Jun 21, 2004	20.64	21.07	20.58	20.77	2,613,181	+0.06(+0.30%)
Jun 18, 2004	20.21	20.73	20.17	20.71	5,443,333	+0.51(+2.53%)
Jun 17, 2004	20.06	20.24	19.96	20.20	2,895,199	+0.10(+0.52%)
Jun 16, 2004	20.06	20.34	19.96	20.10	3,043,797	+0.03(+0.14%)
Jun 15, 2004	20.17	20.72	19.72	20.07	2,779,703	+0.01(+0.03%)
Jun 14, 2004	20.26	20.32	19.97	20.06	3,345,618	-0.19(-0.96%)
Jun 10, 2004	20.27	20.34	20.13	20.26	3,695,864	+0.08(+0.38%)
Jun 09, 2004	20.39	20.39	20.09	20.18	4,678,951	-0.21(-1.02%)
Jun 08, 2004	20.31	20.43	20.24	20.39	2,649,030	-0.03(-0.17%)
Jun 07, 2004	19.99	20.54	19.99	20.42	1,947,382	+0.58(+2.93%)
Jun 04, 2004	19.92	19.92	19.71	19.84	2,024,283	-0.07(-0.35%)
Jun 03, 2004	19.99	20.01	19.81	19.91	2,036,714	-0.08(-0.38%)
Jun 02, 2004	20.02	20.02	19.69	19.99	1,600,461	+0.09(+0.45%)
Jun 01, 2004	19.90	20.03	19.81	19.90	2,122,144	-0.13(-0.66%)
May 28, 2004	20.01	20.06	19.85	20.03	1,905,752	+0.07(+0.35%)
May 27, 2004	19.72	19.99	19.65	19.96	1,985,977	+0.28(+1.41%)
May 26, 2004	19.96	20.02	19.61	19.68	3,353,424	-0.23(-1.15%)
May 25, 2004	19.75	19.96	19.58	19.91	3,399,824	+0.02(+0.10%)
May 24, 2004	19.69	19.94	19.65	19.89	2,674,037	+0.30(+1.52%)
May 21, 2004	19.45	19.70	19.37	19.59	2,744,722	+0.25(+1.29%)
May 20, 2004	19.24	19.41	19.18	19.34	1,729,256	+0.10(+0.54%)
May 19, 2004	19.71	19.71	19.24	19.24	1,947,093	-0.30(-1.52%)
May 18, 2004	19.44	19.54	19.24	19.54	3,333,042	+0.31(+1.62%)
May 17, 2004	19.23	19.41	19.02	19.23	2,949,839	-0.17(-0.89%)
May 14, 2004	19.33	19.54	19.06	19.40	2,131,684	+0.07(+0.36%)
May 13, 2004	19.09	19.41	18.96	19.33	2,239,952	+0.15(+0.79%)
May 12, 2004	18.93	19.18	18.68	19.18	3,501,299	+0.15(+0.76%)
May 11, 2004	18.68	19.06	18.67	19.03	5,298,494	+0.39(+2.12%)
May 10, 2004	18.96	18.96	18.19	18.64	4,678,228	-0.34(-1.79%)
May 07, 2004	19.63	19.63	18.91	18.98	4,331,163	-0.65(-3.31%)
May 06, 2004	19.64	19.85	19.51	19.63	1,673,893	-0.11(-0.56%)
May 05, 2004	19.72	19.90	19.72	19.74	2,988,723	+0.02(+0.11%)
May 04, 2004	19.94	19.94	19.37	19.72	3,750,504	+0.10(+0.49%)

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.