Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.03	21.08	20.76	20.87	1,608,381	-0.06(-0.29%)
Jul 29, 2004	21.19	21.35	20.83	20.93	1,912,111	-0.07(-0.36%)
Jul 28, 2004	21.60	21.60	20.66	21.00	2,235,440	-0.60(-2.78%)
Jul 27, 2004	21.66	21.75	21.48	21.60	2,744,634	+0.05(+0.21%)
Jul 26, 2004	21.40	21.81	21.26	21.56	2,470,904	+0.21(+0.98%)
Jul 23, 2004	21.04	21.65	20.48	21.35	6,824,854	+1.75(+8.96%)
Jul 22, 2004	19.95	19.98	19.33	19.59	2,476,371	-0.44(-2.17%)
Jul 21, 2004	20.60	20.94	19.99	20.03	1,236,919	-0.68(-3.30%)
Jul 20, 2004	20.12	20.71	19.94	20.71	1,327,184	+0.59(+2.91%)
Jul 19, 2004	20.48	20.52	20.08	20.12	1,019,854	-0.37(-1.79%)
Jul 16, 2004	20.78	21.19	20.27	20.49	2,955,299	-0.02(-0.11%)
Jul 15, 2004	19.97	20.56	19.84	20.51	1,360,650	+0.55(+2.78%)
Jul 14, 2004	20.33	20.36	19.85	19.96	1,161,319	-0.37(-1.81%)
Jul 13, 2004	20.30	20.48	20.06	20.33	737,858	-0.05(-0.26%)
Jul 12, 2004	20.36	20.42	20.02	20.38	883,189	-0.07(-0.33%)
Jul 09, 2004	20.75	20.75	19.86	20.45	3,503,692	-0.30(-1.45%)
Jul 08, 2004	21.13	21.35	20.69	20.75	1,039,321	-0.47(-2.23%)
Jul 07, 2004	21.64	21.93	21.15	21.22	1,978,510	-0.38(-1.74%)
Jul 06, 2004	21.45	21.83	21.38	21.59	1,953,844	+0.14(+0.66%)
Jul 02, 2004	21.64	21.64	21.11	21.45	1,729,979	-0.30(-1.38%)
Jul 01, 2004	22.50	22.50	21.69	21.75	1,570,381	-0.58(-2.59%)
Jun 30, 2004	22.61	22.63	22.22	22.33	2,414,772	-0.31(-1.36%)
Jun 29, 2004	22.70	22.97	22.58	22.64	2,535,704	-0.18(-0.79%)
Jun 28, 2004	22.80	23.23	22.73	22.82	733,058	-0.21(-0.91%)
Jun 25, 2004	22.67	23.24	22.66	23.03	2,198,374	+0.36(+1.59%)
Jun 24, 2004	22.34	22.75	22.04	22.67	1,637,714	+0.34(+1.51%)
Jun 23, 2004	22.12	22.38	21.89	22.33	799,324	+0.28(+1.26%)
Jun 22, 2004	21.56	22.13	21.55	22.05	1,721,446	+0.64(+2.98%)
Jun 21, 2004	21.74	21.74	21.35	21.41	377,462	-0.32(-1.48%)
Jun 18, 2004	21.77	22.09	21.59	21.74	712,125	-0.26(-1.16%)
Jun 17, 2004	21.98	22.06	21.62	21.99	697,191	-0.15(-0.68%)
Jun 16, 2004	22.22	22.28	22.03	22.14	343,329	-0.07(-0.30%)
Jun 15, 2004	21.93	22.29	21.92	22.21	890,923	+0.34(+1.54%)
Jun 14, 2004	22.23	22.37	21.67	21.87	791,057	-0.36(-1.62%)
Jun 10, 2004	22.13	22.42	22.13	22.23	507,060	+0.11(+0.47%)
Jun 09, 2004	22.36	22.52	22.07	22.13	1,214,385	-0.20(-0.87%)
Jun 08, 2004	22.50	22.73	22.28	22.32	1,838,378	-0.25(-1.10%)
Jun 07, 2004	21.65	22.57	21.61	22.57	1,511,182	+0.94(+4.33%)
Jun 04, 2004	21.56	21.73	21.34	21.63	913,989	+0.25(+1.16%)
Jun 03, 2004	21.65	21.65	21.28	21.38	1,192,252	-0.33(-1.52%)
Jun 02, 2004	21.26	21.75	21.05	21.71	780,124	+0.46(+2.15%)
Jun 01, 2004	21.01	21.32	21.01	21.26	721,458	+0.27(+1.29%)
May 28, 2004	20.99	21.09	20.80	20.99	466,261	+0.02(+0.07%)
May 27, 2004	20.93	21.30	20.89	20.97	1,305,051	+0.23(+1.12%)
May 26, 2004	20.42	20.90	20.39	20.74	786,390	+0.39(+1.92%)
May 25, 2004	19.99	20.47	19.73	20.35	1,617,981	+0.32(+1.61%)
May 24, 2004	20.21	20.52	19.89	20.03	786,257	-0.16(-0.82%)
May 21, 2004	20.25	20.42	19.97	20.19	697,058	+0.20(+0.98%)
May 20, 2004	20.10	20.48	19.98	20.00	980,521	-0.06(-0.30%)
May 19, 2004	20.35	20.73	20.06	20.06	1,482,782	-0.05(-0.22%)
May 18, 2004	20.35	20.52	20.06	20.10	1,063,721	+0.00(+0.00%)
May 17, 2004	20.48	20.48	19.64	20.10	1,446,249	-0.69(-3.32%)
May 14, 2004	20.94	21.18	20.75	20.79	723,324	-0.26(-1.21%)
May 13, 2004	20.78	21.15	20.66	21.05	861,323	+0.17(+0.83%)
May 12, 2004	21.20	21.20	20.43	20.87	989,988	-0.52(-2.42%)
May 11, 2004	21.00	21.42	20.83	21.39	987,455	+0.53(+2.55%)
May 10, 2004	21.21	21.35	20.63	20.86	1,512,515	-0.38(-1.77%)
May 07, 2004	20.86	21.64	20.86	21.23	2,199,974	+0.34(+1.62%)
May 06, 2004	20.97	20.97	20.51	20.90	1,010,388	-0.12(-0.57%)
May 05, 2004	20.52	21.26	20.35	21.02	1,379,717	+0.50(+2.41%)
May 04, 2004	20.48	20.58	20.08	20.52	1,817,312	+0.06(+0.29%)

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.