Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.32	22.51	22.19	22.40	6,619,898	+0.00(+0.00%)
Jul 29, 2004	22.35	22.59	22.10	22.40	6,316,421	+0.15(+0.66%)
Jul 28, 2004	22.18	22.37	21.95	22.25	8,500,975	+0.05(+0.21%)
Jul 27, 2004	21.91	22.45	21.89	22.21	11,144,810	+0.37(+1.67%)
Jul 26, 2004	21.96	22.10	21.64	21.84	9,861,504	-0.08(-0.36%)
Jul 23, 2004	22.39	22.41	21.86	21.92	11,139,089	-0.53(-2.37%)
Jul 22, 2004	22.15	22.49	22.02	22.45	8,539,211	+0.18(+0.80%)
Jul 21, 2004	22.73	22.77	22.27	22.27	7,816,044	-0.31(-1.35%)
Jul 20, 2004	22.15	22.71	22.15	22.58	8,837,269	+0.48(+2.16%)
Jul 19, 2004	22.55	22.63	21.88	22.10	15,215,108	-0.43(-1.92%)
Jul 16, 2004	23.01	23.01	22.49	22.53	10,267,044	-0.27(-1.19%)
Jul 15, 2004	23.02	23.02	22.79	22.81	8,084,747	-0.12(-0.52%)
Jul 14, 2004	23.10	23.23	22.83	22.93	8,259,518	-0.23(-1.00%)
Jul 13, 2004	23.05	23.23	22.98	23.16	7,410,354	+0.13(+0.58%)
Jul 12, 2004	22.83	23.13	22.69	23.02	8,672,885	+0.19(+0.84%)
Jul 09, 2004	22.79	22.92	22.67	22.83	8,636,908	+0.05(+0.23%)
Jul 08, 2004	23.12	23.24	22.75	22.78	10,809,118	-0.47(-2.03%)
Jul 07, 2004	22.95	23.33	22.95	23.25	7,601,382	+0.22(+0.95%)
Jul 06, 2004	22.85	23.22	22.72	23.03	9,961,911	-0.01(-0.06%)
Jul 02, 2004	23.24	23.38	22.91	23.04	9,258,765	-0.20(-0.86%)
Jul 01, 2004	23.39	23.48	23.01	23.24	11,531,081	-0.14(-0.60%)
Jun 30, 2004	23.30	23.42	23.15	23.38	9,699,831	+0.02(+0.09%)
Jun 29, 2004	23.47	23.48	23.17	23.36	11,889,503	-0.19(-0.82%)
Jun 28, 2004	23.58	23.75	23.48	23.56	9,967,330	+0.14(+0.60%)
Jun 25, 2004	23.62	24.00	23.42	23.42	18,788,190	-0.10(-0.42%)
Jun 24, 2004	23.58	23.99	23.48	23.52	13,382,051	-0.03(-0.11%)
Jun 23, 2004	23.18	23.58	23.08	23.54	11,613,724	+0.27(+1.14%)
Jun 22, 2004	23.48	23.52	23.10	23.28	15,525,208	-0.45(-1.90%)
Jun 21, 2004	23.42	23.86	23.42	23.73	11,762,753	+0.23(+0.99%)
Jun 18, 2004	23.70	23.70	23.38	23.50	20,828,984	-0.20(-0.84%)
Jun 17, 2004	23.88	23.89	23.58	23.70	8,852,172	-0.22(-0.92%)
Jun 16, 2004	23.77	23.96	23.58	23.91	8,028,147	+0.15(+0.64%)
Jun 15, 2004	23.78	23.90	23.69	23.76	11,425,406	+0.17(+0.73%)
Jun 14, 2004	23.58	23.71	23.30	23.59	8,554,114	-0.16(-0.67%)
Jun 10, 2004	23.68	23.80	23.44	23.75	12,320,633	+0.21(+0.87%)
Jun 09, 2004	23.57	23.74	23.46	23.54	13,217,668	-0.33(-1.36%)
Jun 08, 2004	23.75	23.88	23.45	23.87	11,460,932	+0.06(+0.25%)
Jun 07, 2004	23.64	23.88	23.42	23.81	11,006,017	+0.34(+1.44%)
Jun 04, 2004	23.63	23.76	23.45	23.47	12,127,498	-0.10(-0.42%)
Jun 03, 2004	23.58	23.91	23.40	23.57	10,826,279	-0.13(-0.53%)
Jun 02, 2004	23.25	23.74	23.15	23.70	16,827,632	-0.06(-0.25%)
Jun 01, 2004	23.76	23.86	23.59	23.76	9,480,352	-0.11(-0.45%)
May 28, 2004	23.81	24.11	23.76	23.86	10,559,532	+0.05(+0.22%)
May 27, 2004	23.58	23.93	23.53	23.81	12,695,915	+0.25(+1.07%)
May 26, 2004	23.42	23.61	23.21	23.56	10,257,259	+0.11(+0.45%)
May 25, 2004	23.02	23.46	22.79	23.45	11,317,021	+0.43(+1.88%)
May 24, 2004	22.98	23.10	22.82	23.02	9,448,137	+0.12(+0.52%)
May 21, 2004	22.75	23.13	22.67	22.90	13,073,456	+0.25(+1.09%)
May 20, 2004	22.60	22.81	22.43	22.65	10,178,078	+0.05(+0.23%)
May 19, 2004	23.15	23.22	22.56	22.60	11,445,728	-0.40(-1.73%)
May 18, 2004	22.89	23.08	22.69	23.00	21,232,416	+0.76(+3.44%)
May 17, 2004	22.09	22.42	21.97	22.23	12,226,248	-0.22(-0.98%)
May 14, 2004	22.31	22.65	22.05	22.45	10,459,577	+0.05(+0.24%)
May 13, 2004	22.09	22.63	22.00	22.40	13,522,801	+0.13(+0.57%)
May 12, 2004	22.15	22.39	21.48	22.27	15,897,480	+0.03(+0.12%)
May 11, 2004	22.22	22.27	22.00	22.25	11,347,429	+0.03(+0.15%)
May 10, 2004	21.66	22.23	21.62	22.21	15,309,041	+0.29(+1.33%)
May 07, 2004	22.25	22.75	21.84	21.92	23,978,012	-0.90(-3.96%)
May 06, 2004	23.25	23.26	22.69	22.83	16,373,319	-0.60(-2.55%)
May 05, 2004	23.40	23.52	23.27	23.42	7,005,567	-0.07(-0.28%)
May 04, 2004	23.40	23.75	23.32	23.49	7,729,185	+0.09(+0.37%)

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.