Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.04	19.32	19.04	19.24	1,148,814	+0.12(+0.64%)
Jul 29, 2004	18.99	19.24	18.99	19.11	853,110	+0.16(+0.84%)
Jul 28, 2004	18.95	19.05	18.68	18.95	1,078,398	+0.01(+0.05%)
Jul 27, 2004	18.78	19.10	18.52	18.95	1,007,104	+0.07(+0.39%)
Jul 26, 2004	19.00	19.19	18.74	18.87	943,927	-0.13(-0.70%)
Jul 23, 2004	19.25	19.26	18.87	19.00	987,800	-0.24(-1.26%)
Jul 22, 2004	19.28	19.48	19.21	19.25	2,068,172	-0.06(-0.31%)
Jul 21, 2004	19.67	19.85	19.31	19.31	865,175	-0.32(-1.63%)
Jul 20, 2004	19.44	19.77	19.39	19.62	746,498	+0.14(+0.70%)
Jul 19, 2004	19.42	19.59	19.26	19.49	873,511	+0.15(+0.78%)
Jul 16, 2004	19.98	20.02	19.28	19.34	1,239,631	-0.49(-2.48%)
Jul 15, 2004	19.85	20.09	19.81	19.83	1,018,950	-0.05(-0.28%)
Jul 14, 2004	19.77	20.01	19.59	19.88	1,260,251	+0.08(+0.41%)
Jul 13, 2004	19.82	19.91	19.69	19.80	619,925	-0.05(-0.28%)
Jul 12, 2004	19.84	19.95	19.68	19.86	660,288	+0.01(+0.07%)
Jul 09, 2004	19.68	19.86	19.65	19.84	991,529	+0.18(+0.93%)
Jul 08, 2004	19.70	19.88	19.65	19.66	1,027,505	-0.15(-0.76%)
Jul 07, 2004	19.58	19.87	19.52	19.81	1,118,761	+0.17(+0.88%)
Jul 06, 2004	20.15	20.15	19.60	19.64	1,697,665	-0.56(-2.75%)
Jul 02, 2004	20.21	20.25	20.02	20.19	760,099	-0.01(-0.05%)
Jul 01, 2004	20.19	20.26	19.90	20.20	1,328,035	+0.03(+0.16%)
Jun 30, 2004	20.17	20.24	19.98	20.17	1,182,596	+0.02(+0.11%)
Jun 29, 2004	20.06	20.32	20.05	20.15	1,533,141	+0.14(+0.71%)
Jun 28, 2004	20.04	20.20	19.98	20.01	1,038,473	+0.02(+0.09%)
Jun 25, 2004	20.06	20.09	19.99	19.99	1,397,793	-0.10(-0.52%)
Jun 24, 2004	20.22	20.27	20.01	20.09	1,393,406	-0.06(-0.29%)
Jun 23, 2004	20.15	20.19	20.01	20.15	1,408,761	+0.06(+0.32%)
Jun 22, 2004	19.74	20.13	19.74	20.09	1,102,089	+0.08(+0.39%)
Jun 21, 2004	20.05	20.10	19.97	20.01	758,783	+0.00(+0.02%)
Jun 18, 2004	19.92	20.14	19.77	20.01	1,622,642	+0.04(+0.18%)
Jun 17, 2004	20.06	20.10	19.83	19.97	1,132,361	-0.17(-0.86%)
Jun 16, 2004	20.26	20.29	19.98	20.14	1,043,519	-0.12(-0.58%)
Jun 15, 2004	20.35	20.43	20.17	20.26	1,486,855	-0.02(-0.11%)
Jun 14, 2004	20.45	20.56	20.22	20.29	1,450,660	-0.28(-1.37%)
Jun 10, 2004	20.49	20.60	20.33	20.57	918,919	+0.21(+1.05%)
Jun 09, 2004	20.38	20.61	20.29	20.35	1,408,761	-0.00(-0.02%)
Jun 08, 2004	20.31	20.36	20.20	20.36	835,561	+0.04(+0.20%)
Jun 07, 2004	19.92	20.33	19.92	20.32	751,105	+0.41(+2.08%)
Jun 04, 2004	19.94	20.06	19.89	19.90	756,809	+0.03(+0.14%)
Jun 03, 2004	20.10	20.10	19.83	19.88	1,211,552	-0.25(-1.25%)
Jun 02, 2004	20.13	20.19	19.96	20.13	874,608	+0.05(+0.23%)
Jun 01, 2004	20.26	20.26	19.94	20.08	928,791	-0.13(-0.63%)
May 28, 2004	20.24	20.27	20.06	20.21	1,283,943	+0.01(+0.07%)
May 27, 2004	20.40	20.48	20.12	20.19	838,851	-0.10(-0.47%)
May 26, 2004	20.33	20.40	20.10	20.29	840,825	-0.03(-0.16%)
May 25, 2004	19.78	20.33	19.69	20.32	1,056,681	+0.49(+2.48%)
May 24, 2004	19.83	19.90	19.75	19.83	696,264	+0.09(+0.46%)
May 21, 2004	19.62	19.81	19.57	19.74	960,599	+0.20(+1.03%)
May 20, 2004	19.42	19.66	19.35	19.54	1,172,725	+0.07(+0.37%)
May 19, 2004	19.57	19.84	19.45	19.47	1,050,977	-0.14(-0.70%)
May 18, 2004	19.55	19.69	19.51	19.60	560,258	+0.07(+0.37%)
May 17, 2004	19.28	19.68	19.27	19.53	905,319	-0.05(-0.26%)
May 14, 2004	19.73	19.76	19.42	19.58	1,090,243	-0.15(-0.76%)
May 13, 2004	19.74	19.82	19.62	19.73	1,139,820	-0.08(-0.39%)
May 12, 2004	19.67	19.81	19.49	19.81	1,518,883	-0.04(-0.21%)
May 11, 2004	19.77	20.01	19.69	19.85	901,370	+0.08(+0.42%)
May 10, 2004	19.83	20.03	19.65	19.77	1,115,251	-0.15(-0.78%)
May 07, 2004	20.08	20.31	19.90	19.92	1,031,234	-0.27(-1.35%)
May 06, 2004	20.29	20.35	19.97	20.19	1,149,472	-0.13(-0.65%)
May 05, 2004	20.26	20.59	20.22	20.33	1,244,896	-0.00(-0.02%)
May 04, 2004	20.35	20.49	20.19	20.33	1,668,709	+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.