Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.96	20.15	19.94	20.06	1,537,505	+0.14(+0.69%)
Jul 29, 2004	19.87	20.03	19.72	19.92	1,599,568	+0.00(+0.02%)
Jul 28, 2004	19.86	19.97	19.73	19.92	1,758,811	+0.13(+0.64%)
Jul 27, 2004	19.68	19.79	19.39	19.79	3,434,734	+0.29(+1.48%)
Jul 26, 2004	19.64	19.73	19.44	19.50	1,544,650	-0.20(-1.02%)
Jul 23, 2004	19.79	19.79	19.62	19.70	1,888,450	-0.19(-0.94%)
Jul 22, 2004	19.47	19.89	19.40	19.89	3,783,025	+0.43(+2.19%)
Jul 21, 2004	19.63	19.68	19.44	19.46	1,784,126	-0.08(-0.43%)
Jul 20, 2004	19.61	19.69	19.45	19.54	1,632,029	+0.26(+1.37%)
Jul 19, 2004	19.16	19.42	19.15	19.28	1,683,272	-0.01(-0.08%)
Jul 16, 2004	19.37	19.37	19.27	19.29	1,497,694	+0.04(+0.23%)
Jul 15, 2004	19.49	19.54	19.23	19.25	2,419,870	-0.27(-1.38%)
Jul 14, 2004	19.71	19.76	19.45	19.52	4,214,817	+0.00(+0.03%)
Jul 13, 2004	19.58	19.58	19.44	19.51	3,752,402	-0.22(-1.12%)
Jul 12, 2004	19.72	19.81	19.61	19.73	2,235,721	-0.23(-1.13%)
Jul 09, 2004	20.07	20.07	19.94	19.96	1,963,171	+0.06(+0.29%)
Jul 08, 2004	19.86	20.07	19.86	19.90	2,113,431	-0.02(-0.10%)
Jul 07, 2004	19.79	20.00	19.78	19.92	1,563,637	-0.06(-0.32%)
Jul 06, 2004	19.90	19.99	19.84	19.98	1,307,828	-0.21(-1.04%)
Jul 02, 2004	20.19	20.31	20.10	20.20	2,080,357	+0.19(+0.93%)
Jul 01, 2004	20.14	20.15	19.77	20.01	3,440,654	-0.30(-1.47%)
Jun 30, 2004	20.19	20.33	20.05	20.31	2,949,045	-0.20(-0.98%)
Jun 29, 2004	20.48	20.55	20.38	20.51	2,028,093	-0.19(-0.90%)
Jun 28, 2004	20.71	20.84	20.65	20.69	1,242,906	-0.05(-0.24%)
Jun 25, 2004	20.69	20.86	20.60	20.74	2,321,467	-0.14(-0.68%)
Jun 24, 2004	20.91	21.08	20.81	20.89	2,548,897	-0.15(-0.72%)
Jun 23, 2004	20.88	21.07	20.79	21.04	1,589,565	+0.11(+0.52%)
Jun 22, 2004	20.83	20.93	20.74	20.93	1,800,254	-0.07(-0.35%)
Jun 21, 2004	21.00	21.06	20.87	21.00	1,847,415	-0.01(-0.05%)
Jun 18, 2004	20.91	21.10	20.88	21.01	2,969,869	+0.19(+0.89%)
Jun 17, 2004	20.70	20.91	20.65	20.83	1,376,833	+0.02(+0.09%)
Jun 16, 2004	20.85	20.99	20.75	20.81	1,209,425	+0.26(+1.26%)
Jun 15, 2004	20.46	20.56	20.41	20.55	1,532,809	+0.19(+0.91%)
Jun 14, 2004	20.38	20.48	20.34	20.36	2,010,332	-0.46(-2.21%)
Jun 10, 2004	20.82	20.87	20.68	20.82	1,002,614	-0.12(-0.58%)
Jun 09, 2004	20.95	21.05	20.88	20.94	1,956,434	-0.08(-0.40%)
Jun 08, 2004	20.85	21.03	20.80	21.03	2,488,059	+0.19(+0.89%)
Jun 07, 2004	20.62	20.84	20.55	20.84	1,692,664	+0.09(+0.42%)
Jun 04, 2004	20.61	20.81	20.57	20.75	1,309,666	+0.14(+0.69%)
Jun 03, 2004	20.44	20.78	20.44	20.61	5,140,872	+0.34(+1.67%)
Jun 02, 2004	21.20	21.22	20.09	20.27	8,747,711	-0.68(-3.23%)
Jun 01, 2004	20.71	20.96	20.67	20.95	1,794,946	+0.16(+0.75%)
May 28, 2004	20.82	20.91	20.72	20.79	1,957,455	-0.39(-1.85%)
May 27, 2004	20.98	21.18	20.96	21.18	1,861,910	+0.16(+0.77%)
May 26, 2004	20.92	21.06	20.76	21.02	1,267,201	+0.08(+0.40%)
May 25, 2004	20.66	20.94	20.63	20.94	1,979,504	+0.46(+2.22%)
May 24, 2004	20.51	20.57	20.44	20.48	1,657,140	-0.05(-0.26%)
May 21, 2004	20.63	20.64	20.48	20.54	1,400,515	-0.12(-0.59%)
May 20, 2004	20.72	20.75	20.57	20.66	1,860,685	-0.14(-0.68%)
May 19, 2004	20.94	21.06	20.79	20.80	2,216,326	+0.03(+0.16%)
May 18, 2004	20.82	20.91	20.69	20.77	1,971,134	+0.24(+1.17%)
May 17, 2004	20.56	20.60	20.47	20.53	1,674,902	-0.02(-0.10%)
May 14, 2004	20.44	20.69	20.43	20.55	1,944,389	+0.12(+0.60%)
May 13, 2004	20.46	20.50	20.38	20.43	1,478,503	-0.17(-0.83%)
May 12, 2004	20.61	20.70	20.41	20.60	3,149,731	+0.10(+0.48%)
May 11, 2004	20.43	20.57	20.40	20.50	2,333,716	-0.20(-0.95%)
May 10, 2004	20.90	20.92	20.60	20.69	2,887,185	-0.40(-1.88%)
May 07, 2004	20.93	21.23	20.92	21.09	2,036,464	-0.11(-0.51%)
May 06, 2004	21.11	21.25	21.03	21.20	2,758,975	-0.11(-0.51%)
May 05, 2004	21.06	21.39	21.02	21.31	2,863,707	+0.38(+1.83%)
May 04, 2004	20.86	21.02	20.80	20.93	2,294,722	+0.23(+1.09%)

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.