Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.68	21.84	21.16	21.39	1,187,000	-0.24(-1.11%)
Jul 29, 2004	21.27	22.05	21.27	21.64	1,441,800	+0.46(+2.17%)
Jul 28, 2004	21.07	21.25	20.55	21.18	1,120,000	+0.10(+0.47%)
Jul 27, 2004	20.20	21.23	20.20	21.07	995,400	+0.86(+4.23%)
Jul 26, 2004	20.45	20.84	20.11	20.22	891,300	-0.18(-0.86%)
Jul 23, 2004	20.90	20.90	20.32	20.39	1,371,600	-0.52(-2.46%)
Jul 22, 2004	21.25	21.25	20.00	20.91	2,317,000	-0.52(-2.40%)
Jul 21, 2004	22.10	22.10	21.43	21.43	933,000	-0.45(-2.08%)
Jul 20, 2004	21.15	21.95	21.15	21.88	1,032,200	+0.78(+3.70%)
Jul 19, 2004	21.32	21.75	20.91	21.10	1,246,700	-0.17(-0.82%)
Jul 16, 2004	22.18	22.38	21.07	21.27	1,971,200	-0.91(-4.10%)
Jul 15, 2004	22.65	22.68	22.07	22.18	1,278,200	-0.43(-1.88%)
Jul 14, 2004	22.76	22.80	22.50	22.61	1,148,900	-0.35(-1.52%)
Jul 13, 2004	22.89	23.00	22.76	22.96	560,600	-0.02(-0.11%)
Jul 12, 2004	22.95	23.07	22.75	22.98	866,900	+0.05(+0.22%)
Jul 09, 2004	22.65	23.00	22.48	22.93	1,007,500	+0.34(+1.53%)
Jul 08, 2004	22.98	22.98	22.23	22.59	1,343,200	-0.45(-1.93%)
Jul 07, 2004	22.73	23.09	22.71	23.04	1,067,400	+0.48(+2.15%)
Jul 06, 2004	22.77	22.85	22.36	22.55	1,649,900	-0.50(-2.15%)
Jul 02, 2004	23.73	23.73	22.98	23.05	1,266,700	-0.05(-0.22%)
Jul 01, 2004	22.87	23.21	22.43	23.09	2,252,800	+0.50(+2.21%)
Jun 30, 2004	22.57	22.62	22.25	22.59	1,317,200	+0.25(+1.12%)
Jun 29, 2004	22.70	22.75	22.20	22.34	1,327,500	-0.29(-1.26%)
Jun 28, 2004	22.90	23.05	22.50	22.63	1,293,700	-0.04(-0.15%)
Jun 25, 2004	22.73	23.00	22.59	22.66	727,200	-0.04(-0.15%)
Jun 24, 2004	22.49	22.84	22.35	22.70	1,320,700	+0.27(+1.20%)
Jun 23, 2004	21.94	22.48	21.91	22.43	1,351,300	+0.48(+2.19%)
Jun 22, 2004	21.35	21.98	21.27	21.95	1,430,100	+0.52(+2.45%)
Jun 21, 2004	21.41	21.55	21.18	21.43	671,200	+0.02(+0.07%)
Jun 18, 2004	21.30	21.50	21.30	21.41	871,800	-0.09(-0.42%)
Jun 17, 2004	21.68	21.70	21.43	21.50	1,035,000	-0.20(-0.92%)
Jun 16, 2004	21.62	21.82	21.41	21.70	1,168,400	+0.15(+0.70%)
Jun 15, 2004	22.09	22.10	21.45	21.55	1,824,200	-0.51(-2.31%)
Jun 14, 2004	22.80	22.80	22.04	22.06	1,137,500	-0.79(-3.46%)
Jun 10, 2004	22.55	22.90	22.48	22.85	1,138,500	+0.36(+1.60%)
Jun 09, 2004	22.49	22.59	22.36	22.49	1,208,500	+0.00(+0.00%)
Jun 08, 2004	22.15	22.55	22.07	22.49	924,800	+0.29(+1.33%)
Jun 07, 2004	21.68	22.20	21.68	22.20	534,600	+0.50(+2.28%)
Jun 04, 2004	22.05	22.07	21.59	21.70	504,500	-0.11(-0.48%)
Jun 03, 2004	21.77	22.12	21.52	21.80	825,300	-0.16(-0.73%)
Jun 02, 2004	22.00	22.04	21.75	21.96	1,109,000	+0.02(+0.07%)
Jun 01, 2004	21.80	21.95	21.64	21.95	834,100	+0.14(+0.66%)
May 28, 2004	21.55	21.82	21.47	21.80	790,100	+0.26(+1.21%)
May 27, 2004	21.39	21.64	21.35	21.55	879,200	+0.28(+1.29%)
May 26, 2004	21.27	21.32	21.06	21.27	710,400	-0.00(-0.02%)
May 25, 2004	20.90	21.33	20.61	21.27	1,211,900	+0.38(+1.79%)
May 24, 2004	20.50	20.90	20.35	20.90	1,170,900	+0.85(+4.24%)
May 21, 2004	19.99	20.07	19.82	20.05	1,323,300	+0.25(+1.29%)
May 20, 2004	20.39	20.41	19.48	19.80	1,788,300	-0.59(-2.89%)
May 19, 2004	20.43	20.99	20.31	20.39	1,067,100	+0.08(+0.39%)
May 18, 2004	19.95	20.38	19.95	20.30	1,476,500	+0.50(+2.50%)
May 17, 2004	20.38	20.38	19.66	19.81	1,211,900	-0.81(-3.93%)
May 14, 2004	20.56	20.83	20.18	20.62	1,160,800	+0.06(+0.29%)
May 13, 2004	20.81	20.81	20.30	20.56	1,577,600	-0.26(-1.25%)
May 12, 2004	20.98	20.98	20.05	20.82	1,523,300	-0.21(-1.02%)
May 11, 2004	20.65	21.12	20.57	21.04	1,073,800	+0.55(+2.66%)
May 10, 2004	20.50	20.63	20.18	20.49	1,270,000	-0.16(-0.77%)
May 07, 2004	20.92	21.43	20.65	20.65	1,736,300	-0.27(-1.27%)
May 06, 2004	21.52	21.60	20.66	20.91	1,916,700	-1.02(-4.63%)
May 05, 2004	21.75	22.03	21.62	21.93	757,600	+0.18(+0.85%)
May 04, 2004	21.88	22.15	21.50	21.75	1,418,200	-0.13(-0.59%)

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.