Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.05	23.05	22.84	22.87	129,870	-0.10(-0.43%)
Jul 29, 2004	22.57	23.00	22.56	22.97	231,379	-0.08(-0.37%)
Jul 28, 2004	23.00	23.18	22.91	23.05	168,682	+0.06(+0.24%)
Jul 27, 2004	22.59	23.00	22.59	23.00	239,269	+0.39(+1.74%)
Jul 26, 2004	22.84	22.84	22.49	22.60	153,968	-0.20(-0.88%)
Jul 23, 2004	22.96	22.97	22.65	22.80	176,146	-0.01(-0.06%)
Jul 22, 2004	23.02	23.05	22.79	22.82	136,268	-0.20(-0.88%)
Jul 21, 2004	22.98	23.16	22.91	23.02	174,654	+0.03(+0.12%)
Jul 20, 2004	22.84	23.07	22.84	22.99	141,813	+0.07(+0.33%)
Jul 19, 2004	22.98	23.02	22.84	22.92	126,032	-0.06(-0.24%)
Jul 16, 2004	22.89	22.98	22.76	22.97	137,974	+0.15(+0.64%)
Jul 15, 2004	22.67	22.94	22.67	22.83	132,216	+0.13(+0.56%)
Jul 14, 2004	22.69	22.76	22.57	22.70	154,395	+0.17(+0.77%)
Jul 13, 2004	22.71	22.83	22.45	22.53	200,670	-0.09(-0.41%)
Jul 12, 2004	22.54	22.78	22.47	22.62	166,976	+0.07(+0.31%)
Jul 09, 2004	22.34	22.55	22.29	22.55	146,504	+0.21(+0.92%)
Jul 08, 2004	22.51	22.73	22.34	22.34	277,228	-0.16(-0.73%)
Jul 07, 2004	22.50	22.62	22.37	22.51	193,420	+0.09(+0.40%)
Jul 06, 2004	22.20	22.56	22.18	22.42	222,422	+0.37(+1.68%)
Jul 02, 2004	21.88	22.06	21.81	22.05	212,399	+0.26(+1.21%)
Jul 01, 2004	21.72	21.88	21.67	21.79	176,786	+0.07(+0.35%)
Jun 30, 2004	21.51	21.71	21.49	21.71	172,948	+0.30(+1.38%)
Jun 29, 2004	21.55	21.59	21.34	21.42	219,010	-0.11(-0.50%)
Jun 28, 2004	21.56	21.73	21.48	21.52	133,283	+0.03(+0.15%)
Jun 25, 2004	21.52	21.64	21.43	21.49	118,995	-0.15(-0.69%)
Jun 24, 2004	21.52	21.78	21.52	21.64	188,941	+0.12(+0.54%)
Jun 23, 2004	21.36	21.58	21.13	21.52	169,322	+0.10(+0.46%)
Jun 22, 2004	21.69	21.71	21.28	21.43	175,080	-0.28(-1.27%)
Jun 21, 2004	21.69	21.70	21.62	21.70	97,243	+0.08(+0.39%)
Jun 18, 2004	21.66	21.70	21.50	21.62	98,096	+0.02(+0.11%)
Jun 17, 2004	21.47	21.66	21.38	21.59	138,401	+0.19(+0.88%)
Jun 16, 2004	21.10	21.41	21.07	21.41	117,928	+0.32(+1.51%)
Jun 15, 2004	20.91	21.15	20.88	21.09	175,720	+0.17(+0.83%)
Jun 14, 2004	21.15	21.26	20.91	20.91	128,378	-0.33(-1.55%)
Jun 10, 2004	21.27	21.33	21.15	21.24	99,375	-0.01(-0.04%)
Jun 09, 2004	21.34	21.35	21.11	21.25	101,295	-0.09(-0.44%)
Jun 08, 2004	21.31	21.47	21.31	21.35	107,266	-0.01(-0.07%)
Jun 07, 2004	21.55	21.57	21.28	21.36	142,879	-0.09(-0.42%)
Jun 04, 2004	21.48	21.50	21.36	21.45	131,790	-0.03(-0.13%)
Jun 03, 2004	21.38	21.48	21.30	21.48	147,997	+0.12(+0.57%)
Jun 02, 2004	21.40	21.57	21.30	21.35	182,757	+0.02(+0.09%)
Jun 01, 2004	21.15	21.34	21.13	21.34	181,051	+0.25(+1.20%)
May 28, 2004	21.20	21.20	20.97	21.08	134,775	+0.08(+0.36%)
May 27, 2004	20.93	21.09	20.90	21.01	168,256	+0.17(+0.81%)
May 26, 2004	20.55	20.95	20.52	20.84	146,078	+0.22(+1.07%)
May 25, 2004	20.63	20.96	20.58	20.62	170,602	+0.08(+0.39%)
May 24, 2004	20.47	20.61	20.42	20.54	143,305	+0.06(+0.30%)
May 21, 2004	20.42	20.61	20.38	20.48	134,349	-0.04(-0.18%)
May 20, 2004	20.44	20.63	20.38	20.52	131,790	+0.14(+0.67%)
May 19, 2004	20.35	20.54	20.29	20.38	201,950	-0.03(-0.14%)
May 18, 2004	20.80	20.80	20.40	20.41	188,941	-0.22(-1.05%)
May 17, 2004	21.21	21.21	20.53	20.62	221,996	-0.38(-1.83%)
May 14, 2004	20.84	21.01	20.74	21.01	146,078	+0.28(+1.36%)
May 13, 2004	20.91	20.93	20.66	20.73	209,627	-0.03(-0.14%)
May 12, 2004	20.87	21.22	20.63	20.75	345,043	+0.00(+0.02%)
May 11, 2004	20.16	20.87	20.12	20.75	470,435	+1.14(+5.81%)
May 10, 2004	20.26	20.26	19.39	19.61	554,883	-0.86(-4.19%)
May 07, 2004	20.66	20.94	20.40	20.47	309,003	-0.24(-1.15%)
May 06, 2004	21.20	21.28	20.44	20.71	372,765	-0.49(-2.30%)
May 05, 2004	21.52	21.53	21.08	21.20	292,582	-0.19(-0.88%)
May 04, 2004	20.52	21.40	20.49	21.38	500,930	+0.84(+4.11%)

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.