Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.51	25.71	25.30	25.71	97,400	+0.21(+0.82%)
Jul 29, 2004	25.48	25.70	25.37	25.50	52,900	+0.02(+0.08%)
Jul 28, 2004	25.43	25.52	25.16	25.48	57,800	+0.16(+0.63%)
Jul 27, 2004	25.30	25.50	25.13	25.32	121,300	+0.02(+0.08%)
Jul 26, 2004	25.33	25.53	25.20	25.30	72,700	-0.02(-0.08%)
Jul 23, 2004	25.13	25.47	24.77	25.32	61,800	+0.26(+1.04%)
Jul 22, 2004	25.95	25.95	25.05	25.06	63,900	-0.89(-3.43%)
Jul 21, 2004	26.37	26.37	25.90	25.95	71,800	-0.42(-1.59%)
Jul 20, 2004	26.33	26.37	26.06	26.37	48,600	+0.07(+0.27%)
Jul 19, 2004	26.25	26.35	26.10	26.30	38,300	+0.05(+0.19%)
Jul 16, 2004	26.30	26.35	26.20	26.25	43,600	+0.00(+0.00%)
Jul 15, 2004	26.23	26.48	26.19	26.25	98,900	+0.02(+0.08%)
Jul 14, 2004	26.22	26.50	26.10	26.23	59,500	+0.03(+0.11%)
Jul 13, 2004	26.10	26.35	26.00	26.20	157,200	+0.16(+0.61%)
Jul 12, 2004	25.72	26.05	25.66	26.04	59,800	+0.36(+1.40%)
Jul 09, 2004	25.73	25.80	25.22	25.68	42,800	+0.05(+0.20%)
Jul 08, 2004	25.50	25.70	25.35	25.63	272,200	+0.13(+0.51%)
Jul 07, 2004	24.95	25.50	24.95	25.50	239,700	+0.69(+2.78%)
Jul 06, 2004	24.75	24.81	24.43	24.81	562,400	+0.16(+0.65%)
Jul 02, 2004	24.65	24.73	24.38	24.65	464,300	+0.20(+0.82%)
Jul 01, 2004	24.25	24.50	24.20	24.45	88,200	+0.22(+0.91%)
Jun 30, 2004	24.41	24.41	24.15	24.23	54,800	-0.08(-0.33%)
Jun 29, 2004	24.58	24.65	24.31	24.31	150,300	-0.27(-1.10%)
Jun 28, 2004	24.53	24.64	24.50	24.58	84,900	+0.04(+0.16%)
Jun 25, 2004	24.38	24.65	24.38	24.54	119,500	+0.18(+0.74%)
Jun 24, 2004	24.45	24.45	24.25	24.36	57,900	+0.06(+0.25%)
Jun 23, 2004	24.42	24.42	24.25	24.30	44,200	-0.17(-0.69%)
Jun 22, 2004	24.45	24.63	24.35	24.47	24,500	-0.07(-0.29%)
Jun 21, 2004	24.45	24.60	24.31	24.54	39,800	+0.16(+0.66%)
Jun 18, 2004	24.45	24.55	24.25	24.38	77,200	+0.00(+0.00%)
Jun 17, 2004	24.15	24.40	24.04	24.38	126,900	+0.32(+1.33%)
Jun 16, 2004	24.25	24.28	24.00	24.06	38,600	-0.52(-2.12%)
Jun 15, 2004	24.55	24.77	24.01	24.58	172,000	+0.13(+0.53%)
Jun 14, 2004	24.76	24.80	24.20	24.45	43,700	-0.21(-0.85%)
Jun 10, 2004	24.70	24.75	24.40	24.66	31,900	+0.03(+0.12%)
Jun 09, 2004	24.85	24.85	24.57	24.63	33,100	-0.12(-0.48%)
Jun 08, 2004	24.90	24.92	24.63	24.75	59,600	-0.04(-0.16%)
Jun 07, 2004	24.75	24.90	24.71	24.79	40,900	+0.19(+0.77%)
Jun 04, 2004	24.80	24.85	24.59	24.60	22,100	-0.12(-0.49%)
Jun 03, 2004	24.84	24.88	24.66	24.72	68,900	+0.02(+0.08%)
Jun 02, 2004	24.31	24.76	24.31	24.70	73,900	+0.45(+1.86%)
Jun 01, 2004	24.20	24.29	23.84	24.25	51,600	+0.05(+0.21%)
May 28, 2004	24.07	24.25	23.85	24.20	59,000	+0.13(+0.54%)
May 27, 2004	24.01	24.24	24.00	24.07	55,900	+0.06(+0.25%)
May 26, 2004	23.99	24.01	23.83	24.01	94,800	+0.02(+0.08%)
May 25, 2004	23.45	23.99	23.40	23.99	54,500	+0.64(+2.74%)
May 24, 2004	23.28	23.45	23.10	23.35	30,400	+0.15(+0.65%)
May 21, 2004	23.20	23.30	23.01	23.20	28,800	+0.06(+0.26%)
May 20, 2004	22.90	23.47	22.85	23.14	57,400	+0.34(+1.49%)
May 19, 2004	24.00	24.00	22.67	22.80	54,800	-1.10(-4.60%)
May 18, 2004	23.15	23.90	22.99	23.90	41,100	+0.85(+3.69%)
May 17, 2004	23.00	23.20	22.59	23.05	35,700	+0.05(+0.22%)
May 14, 2004	22.98	23.24	22.77	23.00	33,700	+0.12(+0.52%)
May 13, 2004	23.31	23.57	22.75	22.88	50,900	-0.40(-1.72%)
May 12, 2004	23.25	23.35	22.80	23.28	46,400	+0.12(+0.52%)
May 11, 2004	22.60	23.30	22.51	23.16	65,000	+0.66(+2.93%)
May 10, 2004	22.70	22.78	22.19	22.50	57,300	-0.35(-1.53%)
May 07, 2004	23.55	23.80	22.85	22.85	54,000	-0.79(-3.34%)
May 06, 2004	23.80	23.98	23.31	23.64	67,100	-0.21(-0.88%)
May 05, 2004	24.50	24.62	23.75	23.85	49,800	-0.54(-2.21%)
May 04, 2004	24.30	24.65	24.10	24.39	46,900	+0.16(+0.66%)

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.