Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.41	22.59	22.10	22.59	489,690	+0.33(+1.49%)
Jul 29, 2004	22.00	22.42	21.98	22.25	835,850	+0.21(+0.95%)
Jul 28, 2004	21.90	22.30	21.70	22.04	1,101,099	+0.15(+0.68%)
Jul 27, 2004	23.77	23.78	20.60	21.90	5,186,305	-2.05(-8.55%)
Jul 26, 2004	24.05	24.22	23.62	23.94	575,761	-0.00(-0.02%)
Jul 23, 2004	23.96	24.25	23.81	23.95	540,113	+0.07(+0.29%)
Jul 22, 2004	24.07	24.08	23.47	23.88	349,443	-0.19(-0.80%)
Jul 21, 2004	24.54	24.77	24.07	24.07	567,318	-0.34(-1.40%)
Jul 20, 2004	23.45	24.64	23.45	24.41	1,412,080	+1.30(+5.63%)
Jul 19, 2004	23.20	23.26	22.98	23.11	321,065	-0.18(-0.79%)
Jul 16, 2004	23.63	23.68	23.20	23.29	352,726	-0.25(-1.05%)
Jul 15, 2004	23.79	23.87	23.43	23.54	276,506	-0.19(-0.79%)
Jul 14, 2004	23.83	23.88	23.62	23.73	215,529	-0.10(-0.41%)
Jul 13, 2004	23.52	23.84	23.43	23.83	272,284	+0.42(+1.79%)
Jul 12, 2004	23.71	23.75	23.39	23.41	592,881	-0.24(-1.01%)
Jul 09, 2004	23.59	23.90	23.59	23.65	232,884	+0.07(+0.29%)
Jul 08, 2004	24.07	24.07	23.51	23.58	355,541	-0.44(-1.83%)
Jul 07, 2004	24.13	24.24	23.96	24.02	479,136	-0.19(-0.78%)
Jul 06, 2004	24.12	24.23	24.05	24.21	337,717	+0.09(+0.37%)
Jul 02, 2004	24.33	24.33	23.75	24.12	465,064	-0.14(-0.58%)
Jul 01, 2004	24.50	24.51	23.86	24.26	579,748	-0.18(-0.73%)
Jun 30, 2004	24.35	24.47	24.25	24.44	477,494	+0.05(+0.19%)
Jun 29, 2004	24.70	24.72	24.26	24.39	671,213	-0.30(-1.23%)
Jun 28, 2004	23.79	24.96	23.75	24.69	1,803,504	+0.90(+3.78%)
Jun 25, 2004	23.14	23.79	22.98	23.79	3,028,667	+0.69(+2.99%)
Jun 24, 2004	23.28	23.37	23.07	23.10	397,052	-0.10(-0.44%)
Jun 23, 2004	22.52	23.20	22.39	23.20	519,240	+0.73(+3.24%)
Jun 22, 2004	22.68	22.73	22.09	22.48	716,476	-0.15(-0.66%)
Jun 21, 2004	22.81	22.87	22.60	22.62	282,838	-0.12(-0.54%)
Jun 18, 2004	22.91	23.01	22.73	22.75	556,295	-0.17(-0.73%)
Jun 17, 2004	22.59	22.95	22.35	22.91	789,414	+0.37(+1.65%)
Jun 16, 2004	22.72	22.73	22.36	22.54	239,685	-0.09(-0.41%)
Jun 15, 2004	22.21	22.80	22.21	22.64	408,544	+0.57(+2.59%)
Jun 14, 2004	22.66	22.66	22.00	22.07	838,430	-0.60(-2.63%)
Jun 10, 2004	22.68	22.83	22.48	22.66	561,454	-0.00(-0.02%)
Jun 09, 2004	23.14	23.21	22.66	22.67	514,315	-0.46(-2.01%)
Jun 08, 2004	23.11	23.25	23.03	23.13	403,853	+0.02(+0.09%)
Jun 07, 2004	22.89	23.12	22.84	23.11	371,019	+0.31(+1.35%)
Jun 04, 2004	22.64	22.92	22.52	22.80	704,750	+0.25(+1.10%)
Jun 03, 2004	22.53	22.69	22.35	22.56	410,420	-0.02(-0.09%)
Jun 02, 2004	22.39	22.66	22.19	22.58	463,657	+0.27(+1.20%)
Jun 01, 2004	22.02	22.38	21.94	22.31	525,103	+0.24(+1.10%)
May 28, 2004	22.03	22.09	21.74	22.07	391,658	+0.02(+0.10%)
May 27, 2004	21.84	22.15	21.84	22.04	604,607	+0.20(+0.92%)
May 26, 2004	21.53	21.90	21.46	21.84	616,099	+0.27(+1.27%)
May 25, 2004	21.02	21.57	20.91	21.57	401,039	+0.48(+2.26%)
May 24, 2004	21.00	21.40	20.97	21.09	366,094	+0.19(+0.90%)
May 21, 2004	20.81	20.93	20.49	20.91	350,381	+0.19(+0.91%)
May 20, 2004	20.89	20.94	20.38	20.72	891,667	-0.25(-1.20%)
May 19, 2004	21.17	21.43	20.89	20.97	469,051	-0.09(-0.45%)
May 18, 2004	20.91	21.11	20.91	21.06	643,304	+0.15(+0.71%)
May 17, 2004	21.11	21.11	20.68	20.91	808,410	-0.36(-1.70%)
May 14, 2004	21.31	21.58	21.20	21.28	694,196	-0.14(-0.66%)
May 13, 2004	21.75	21.78	21.28	21.42	428,947	-0.38(-1.76%)
May 12, 2004	21.90	21.92	21.03	21.80	637,206	-0.07(-0.31%)
May 11, 2004	21.38	21.87	21.34	21.87	636,737	+0.55(+2.58%)
May 10, 2004	21.72	21.72	21.17	21.32	899,172	-0.51(-2.34%)
May 07, 2004	22.77	22.92	21.83	21.83	548,556	-0.96(-4.23%)
May 06, 2004	23.03	23.03	22.53	22.79	645,884	-0.23(-1.00%)
May 05, 2004	22.92	23.13	22.77	23.03	638,144	+0.14(+0.61%)
May 04, 2004	22.93	23.24	22.67	22.88	1,234,778	+0.06(+0.26%)

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.