Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.03	21.07	20.76	20.86	1,608,609	-0.06(-0.29%)
Jul 29, 2004	21.18	21.34	20.82	20.92	1,912,382	-0.07(-0.36%)
Jul 28, 2004	21.60	21.60	20.66	21.00	2,235,758	-0.60(-2.78%)
Jul 27, 2004	21.66	21.75	21.48	21.60	2,745,024	+0.05(+0.21%)
Jul 26, 2004	21.39	21.81	21.25	21.55	2,471,255	+0.21(+0.98%)
Jul 23, 2004	21.03	21.64	20.48	21.34	6,825,822	+1.75(+8.96%)
Jul 22, 2004	19.95	19.98	19.32	19.59	2,476,722	-0.44(-2.17%)
Jul 21, 2004	20.59	20.94	19.98	20.02	1,237,094	-0.68(-3.30%)
Jul 20, 2004	20.12	20.70	19.94	20.70	1,327,372	+0.58(+2.91%)
Jul 19, 2004	20.48	20.52	20.07	20.12	1,019,999	-0.37(-1.79%)
Jul 16, 2004	20.77	21.18	20.26	20.49	2,955,718	-0.02(-0.11%)
Jul 15, 2004	19.97	20.55	19.83	20.51	1,360,843	+0.55(+2.78%)
Jul 14, 2004	20.33	20.35	19.84	19.95	1,161,484	-0.37(-1.81%)
Jul 13, 2004	20.30	20.47	20.06	20.32	737,962	-0.05(-0.26%)
Jul 12, 2004	20.35	20.41	20.01	20.37	883,315	-0.07(-0.33%)
Jul 09, 2004	20.74	20.74	19.86	20.44	3,504,189	-0.30(-1.45%)
Jul 08, 2004	21.12	21.34	20.69	20.74	1,039,468	-0.47(-2.23%)
Jul 07, 2004	21.63	21.93	21.15	21.21	1,978,791	-0.38(-1.74%)
Jul 06, 2004	21.45	21.83	21.37	21.59	1,954,121	+0.14(+0.66%)
Jul 02, 2004	21.63	21.63	21.11	21.45	1,730,225	-0.30(-1.38%)
Jul 01, 2004	22.50	22.50	21.69	21.75	1,570,604	-0.58(-2.59%)
Jun 30, 2004	22.60	22.62	22.22	22.32	2,415,114	-0.31(-1.36%)
Jun 29, 2004	22.69	22.96	22.57	22.63	2,536,063	-0.18(-0.79%)
Jun 28, 2004	22.80	23.22	22.72	22.81	733,162	-0.21(-0.91%)
Jun 25, 2004	22.67	23.23	22.65	23.02	2,198,686	+0.36(+1.59%)
Jun 24, 2004	22.33	22.74	22.03	22.66	1,637,946	+0.34(+1.51%)
Jun 23, 2004	22.11	22.38	21.89	22.32	799,437	+0.28(+1.26%)
Jun 22, 2004	21.56	22.12	21.54	22.05	1,721,690	+0.64(+2.98%)
Jun 21, 2004	21.73	21.74	21.35	21.41	377,515	-0.32(-1.48%)
Jun 18, 2004	21.76	22.08	21.59	21.73	712,226	-0.25(-1.16%)
Jun 17, 2004	21.97	22.05	21.62	21.99	697,290	-0.15(-0.68%)
Jun 16, 2004	22.21	22.27	22.02	22.14	343,378	-0.07(-0.30%)
Jun 15, 2004	21.93	22.29	21.91	22.20	891,049	+0.34(+1.54%)
Jun 14, 2004	22.23	22.36	21.66	21.87	791,169	-0.36(-1.62%)
Jun 10, 2004	22.12	22.41	22.12	22.23	507,132	+0.11(+0.47%)
Jun 09, 2004	22.35	22.51	22.06	22.12	1,214,558	-0.20(-0.87%)
Jun 08, 2004	22.50	22.72	22.28	22.32	1,838,639	-0.25(-1.10%)
Jun 07, 2004	21.64	22.56	21.60	22.56	1,511,396	+0.94(+4.33%)
Jun 04, 2004	21.56	21.72	21.33	21.63	914,119	+0.25(+1.16%)
Jun 03, 2004	21.65	21.65	21.27	21.38	1,192,422	-0.33(-1.52%)
Jun 02, 2004	21.25	21.75	21.05	21.71	780,234	+0.46(+2.15%)
Jun 01, 2004	21.00	21.32	21.00	21.25	721,560	+0.27(+1.29%)
May 28, 2004	20.99	21.09	20.79	20.98	466,327	+0.01(+0.07%)
May 27, 2004	20.92	21.30	20.88	20.97	1,305,236	+0.23(+1.12%)
May 26, 2004	20.41	20.90	20.39	20.73	786,502	+0.39(+1.92%)
May 25, 2004	19.98	20.46	19.73	20.34	1,618,210	+0.32(+1.61%)
May 24, 2004	20.21	20.52	19.89	20.02	786,369	-0.16(-0.82%)
May 21, 2004	20.25	20.42	19.96	20.19	697,157	+0.20(+0.98%)
May 20, 2004	20.10	20.47	19.98	19.99	980,661	-0.06(-0.30%)
May 19, 2004	20.34	20.73	20.05	20.05	1,482,993	-0.05(-0.22%)
May 18, 2004	20.34	20.52	20.05	20.10	1,063,871	+0.00(+0.00%)
May 17, 2004	20.47	20.47	19.64	20.10	1,446,455	-0.69(-3.32%)
May 14, 2004	20.94	21.18	20.74	20.79	723,427	-0.26(-1.21%)
May 13, 2004	20.77	21.15	20.66	21.04	861,445	+0.17(+0.83%)
May 12, 2004	21.20	21.20	20.43	20.87	990,129	-0.52(-2.42%)
May 11, 2004	21.00	21.42	20.82	21.39	987,595	+0.53(+2.55%)
May 10, 2004	21.21	21.34	20.63	20.85	1,512,730	-0.37(-1.77%)
May 07, 2004	20.85	21.63	20.85	21.23	2,200,286	+0.34(+1.61%)
May 06, 2004	20.97	20.97	20.51	20.89	1,010,531	-0.12(-0.57%)
May 05, 2004	20.52	21.26	20.34	21.01	1,379,913	+0.50(+2.41%)
May 04, 2004	20.47	20.58	20.07	20.52	1,817,570	+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.