Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.09	19.38	19.09	19.29	1,145,769	+0.12(+0.64%)
Jul 29, 2004	19.04	19.29	19.04	19.17	850,849	+0.16(+0.84%)
Jul 28, 2004	19.01	19.10	18.73	19.01	1,075,540	+0.01(+0.05%)
Jul 27, 2004	18.83	19.15	18.57	19.00	1,004,435	+0.07(+0.39%)
Jul 26, 2004	19.06	19.24	18.79	18.92	941,425	-0.13(-0.70%)
Jul 23, 2004	19.30	19.32	18.92	19.06	985,182	-0.24(-1.26%)
Jul 22, 2004	19.33	19.54	19.26	19.30	2,062,691	-0.06(-0.31%)
Jul 21, 2004	19.72	19.91	19.36	19.36	862,882	-0.32(-1.63%)
Jul 20, 2004	19.49	19.82	19.44	19.68	744,520	+0.14(+0.70%)
Jul 19, 2004	19.47	19.64	19.31	19.54	871,196	+0.15(+0.78%)
Jul 16, 2004	20.04	20.07	19.33	19.39	1,236,346	-0.49(-2.48%)
Jul 15, 2004	19.91	20.15	19.86	19.88	1,016,249	-0.05(-0.27%)
Jul 14, 2004	19.82	20.07	19.64	19.94	1,256,911	+0.08(+0.41%)
Jul 13, 2004	19.87	19.96	19.74	19.86	618,282	-0.05(-0.28%)
Jul 12, 2004	19.90	20.01	19.74	19.91	658,538	+0.01(+0.07%)
Jul 09, 2004	19.74	19.91	19.70	19.90	988,901	+0.18(+0.93%)
Jul 08, 2004	19.75	19.93	19.70	19.71	1,024,782	-0.15(-0.76%)
Jul 07, 2004	19.63	19.92	19.58	19.86	1,115,796	+0.17(+0.88%)
Jul 06, 2004	20.20	20.20	19.65	19.69	1,693,166	-0.56(-2.75%)
Jul 02, 2004	20.26	20.31	20.07	20.25	758,085	-0.01(-0.05%)
Jul 01, 2004	20.25	20.31	19.95	20.26	1,324,515	+0.03(+0.16%)
Jun 30, 2004	20.23	20.30	20.03	20.23	1,179,462	+0.02(+0.11%)
Jun 29, 2004	20.11	20.37	20.11	20.20	1,529,078	+0.14(+0.71%)
Jun 28, 2004	20.09	20.26	20.04	20.06	1,035,721	+0.02(+0.09%)
Jun 25, 2004	20.11	20.14	20.04	20.04	1,394,089	-0.11(-0.52%)
Jun 24, 2004	20.27	20.33	20.07	20.15	1,389,713	-0.06(-0.29%)
Jun 23, 2004	20.20	20.25	20.06	20.21	1,405,028	+0.06(+0.32%)
Jun 22, 2004	19.79	20.18	19.79	20.14	1,099,168	+0.08(+0.39%)
Jun 21, 2004	20.11	20.16	20.02	20.07	756,772	+0.00(+0.02%)
Jun 18, 2004	19.97	20.20	19.82	20.06	1,618,342	+0.04(+0.18%)
Jun 17, 2004	20.11	20.16	19.89	20.02	1,129,360	-0.17(-0.86%)
Jun 16, 2004	20.32	20.35	20.03	20.20	1,040,753	-0.12(-0.59%)
Jun 15, 2004	20.41	20.49	20.22	20.32	1,482,915	-0.02(-0.11%)
Jun 14, 2004	20.51	20.61	20.27	20.34	1,446,815	-0.28(-1.37%)
Jun 10, 2004	20.55	20.65	20.39	20.62	916,484	+0.21(+1.05%)
Jun 09, 2004	20.43	20.66	20.34	20.41	1,405,028	-0.00(-0.02%)
Jun 08, 2004	20.36	20.41	20.26	20.41	833,346	+0.04(+0.20%)
Jun 07, 2004	19.97	20.39	19.97	20.37	749,115	+0.42(+2.08%)
Jun 04, 2004	20.00	20.11	19.94	19.96	754,803	+0.03(+0.14%)
Jun 03, 2004	20.16	20.16	19.88	19.93	1,208,341	-0.25(-1.25%)
Jun 02, 2004	20.18	20.24	20.02	20.18	872,290	+0.05(+0.23%)
Jun 01, 2004	20.32	20.32	19.99	20.13	926,329	-0.13(-0.63%)
May 28, 2004	20.29	20.32	20.11	20.26	1,280,540	+0.01(+0.07%)
May 27, 2004	20.46	20.54	20.18	20.25	836,628	-0.10(-0.47%)
May 26, 2004	20.39	20.45	20.15	20.34	838,597	-0.03(-0.16%)
May 25, 2004	19.84	20.39	19.75	20.38	1,053,880	+0.49(+2.48%)
May 24, 2004	19.88	19.95	19.80	19.88	694,419	+0.09(+0.46%)
May 21, 2004	19.68	19.86	19.63	19.79	958,053	+0.20(+1.03%)
May 20, 2004	19.47	19.71	19.40	19.59	1,169,617	+0.07(+0.37%)
May 19, 2004	19.63	19.89	19.50	19.52	1,048,192	-0.14(-0.70%)
May 18, 2004	19.60	19.75	19.56	19.65	558,773	+0.07(+0.37%)
May 17, 2004	19.33	19.73	19.32	19.58	902,919	-0.05(-0.26%)
May 14, 2004	19.78	19.81	19.47	19.63	1,087,354	-0.15(-0.76%)
May 13, 2004	19.79	19.87	19.67	19.78	1,136,799	-0.08(-0.39%)
May 12, 2004	19.72	19.86	19.54	19.86	1,514,857	-0.04(-0.21%)
May 11, 2004	19.82	20.07	19.75	19.90	898,981	+0.08(+0.41%)
May 10, 2004	19.88	20.08	19.70	19.82	1,112,295	-0.16(-0.78%)
May 07, 2004	20.13	20.36	19.96	19.97	1,028,501	-0.27(-1.35%)
May 06, 2004	20.34	20.41	20.02	20.25	1,146,426	-0.13(-0.65%)
May 05, 2004	20.32	20.64	20.27	20.38	1,241,596	-0.00(-0.02%)
May 04, 2004	20.40	20.55	20.25	20.39	1,664,286	+0.10(+0.47%)

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.