Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.02	19.22	18.94	19.17	5,735,929	+0.07(+0.39%)
Jul 29, 2004	19.02	19.28	19.02	19.10	4,895,109	+0.13(+0.70%)
Jul 28, 2004	19.02	19.20	18.74	18.97	6,748,839	-0.09(-0.48%)
Jul 27, 2004	19.06	19.17	18.97	19.06	6,984,756	+0.08(+0.44%)
Jul 26, 2004	19.06	19.21	18.84	18.97	6,292,301	-0.09(-0.48%)
Jul 23, 2004	19.33	19.46	19.00	19.07	7,126,739	-0.29(-1.50%)
Jul 22, 2004	19.22	19.47	19.06	19.36	8,205,884	-0.27(-1.40%)
Jul 21, 2004	19.85	19.88	19.26	19.63	7,145,405	-0.22(-1.09%)
Jul 20, 2004	19.46	19.88	19.43	19.85	8,485,997	+0.34(+1.75%)
Jul 19, 2004	19.43	19.57	19.18	19.51	9,057,181	+0.03(+0.17%)
Jul 16, 2004	20.00	20.00	19.44	19.47	8,209,617	-0.35(-1.76%)
Jul 15, 2004	20.05	20.11	19.81	19.82	5,367,905	-0.27(-1.32%)
Jul 14, 2004	19.99	20.26	19.95	20.09	5,257,112	-0.03(-0.17%)
Jul 13, 2004	20.05	20.31	20.05	20.12	4,517,210	-0.10(-0.49%)
Jul 12, 2004	20.40	20.54	20.18	20.22	7,006,071	-0.21(-1.02%)
Jul 09, 2004	20.43	20.47	20.19	20.43	6,901,781	+0.21(+1.03%)
Jul 08, 2004	20.47	20.55	20.21	20.22	5,818,181	-0.32(-1.54%)
Jul 07, 2004	20.55	20.65	20.51	20.54	5,321,902	+0.02(+0.12%)
Jul 06, 2004	20.98	20.98	20.49	20.51	7,015,826	-0.47(-2.26%)
Jul 02, 2004	21.05	21.11	20.88	20.98	5,061,419	-0.01(-0.04%)
Jul 01, 2004	21.04	21.17	20.85	20.99	7,224,887	-0.17(-0.82%)
Jun 30, 2004	21.17	21.26	21.04	21.17	7,427,204	+0.00(+0.00%)
Jun 29, 2004	20.97	21.23	20.89	21.17	6,300,009	+0.21(+0.99%)
Jun 28, 2004	20.92	21.23	20.87	20.96	6,454,275	+0.05(+0.24%)
Jun 25, 2004	20.93	21.11	20.83	20.91	9,258,053	-0.13(-0.63%)
Jun 24, 2004	20.51	21.12	20.39	21.04	21,306,396	+0.57(+2.80%)
Jun 23, 2004	20.60	20.72	20.18	20.47	10,061,782	-0.22(-1.08%)
Jun 22, 2004	20.57	20.72	20.55	20.69	8,031,385	-0.02(-0.12%)
Jun 21, 2004	20.68	20.77	20.57	20.72	7,563,286	-0.06(-0.28%)
Jun 18, 2004	20.65	20.78	20.54	20.78	8,706,137	+0.13(+0.64%)
Jun 17, 2004	20.57	20.76	20.51	20.64	5,816,856	-0.01(-0.04%)
Jun 16, 2004	20.47	20.71	20.39	20.65	7,312,076	+0.14(+0.69%)
Jun 15, 2004	20.53	20.68	20.41	20.51	7,293,169	-0.02(-0.08%)
Jun 14, 2004	20.39	20.59	20.37	20.53	8,775,623	+0.00(+0.00%)
Jun 10, 2004	20.36	20.63	20.35	20.53	6,656,111	+0.12(+0.57%)
Jun 09, 2004	20.43	20.65	20.32	20.41	8,616,298	-0.02(-0.08%)
Jun 08, 2004	20.30	20.44	20.20	20.43	7,089,045	+0.17(+0.82%)
Jun 07, 2004	20.14	20.36	19.91	20.26	7,815,460	+0.28(+1.41%)
Jun 04, 2004	20.05	20.24	19.94	19.98	5,839,737	+0.07(+0.38%)
Jun 03, 2004	20.14	20.36	19.90	19.90	7,733,329	-0.37(-1.84%)
Jun 02, 2004	19.89	20.30	19.41	20.28	10,399,218	+0.48(+2.43%)
Jun 01, 2004	19.76	19.88	19.46	19.80	8,715,410	+0.31(+1.58%)
May 28, 2004	19.76	19.82	19.49	19.49	4,609,457	-0.20(-1.01%)
May 27, 2004	19.80	19.87	19.61	19.69	6,896,242	+0.04(+0.21%)
May 26, 2004	19.65	19.80	19.54	19.65	6,499,435	-0.07(-0.38%)
May 25, 2004	19.26	19.72	19.12	19.72	6,421,399	+0.46(+2.37%)
May 24, 2004	19.02	19.31	18.95	19.26	7,103,256	+0.43(+2.29%)
May 21, 2004	19.26	19.40	18.83	18.83	8,379,780	-0.31(-1.61%)
May 20, 2004	19.02	19.25	18.98	19.14	5,050,821	+0.04(+0.22%)
May 19, 2004	19.17	19.44	18.97	19.10	9,610,422	+0.13(+0.70%)
May 18, 2004	19.17	19.35	18.97	18.97	6,220,527	-0.05(-0.26%)
May 17, 2004	19.06	19.09	18.84	19.02	7,910,597	-0.28(-1.46%)
May 14, 2004	19.39	19.47	19.15	19.30	8,439,632	-0.05(-0.26%)
May 13, 2004	19.41	19.58	19.18	19.35	21,453,918	+0.25(+1.30%)
May 12, 2004	19.09	19.26	18.81	19.10	12,056,170	+0.02(+0.09%)
May 11, 2004	18.77	19.26	18.76	19.08	17,122,286	+0.73(+3.98%)
May 10, 2004	18.36	18.77	17.76	18.35	14,312,005	-0.29(-1.56%)
May 07, 2004	18.73	19.03	18.54	18.64	9,316,099	-0.25(-1.32%)
May 06, 2004	18.94	19.07	18.66	18.89	11,240,519	-0.21(-1.09%)
May 05, 2004	19.10	19.40	18.97	19.10	12,033,169	-0.02(-0.09%)
May 04, 2004	19.06	19.31	18.98	19.12	12,867,606	-0.09(-0.48%)

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.