Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.40	22.59	22.10	22.58	489,762	+0.33(+1.49%)
Jul 29, 2004	22.00	22.42	21.97	22.25	835,973	+0.21(+0.95%)
Jul 28, 2004	21.89	22.30	21.70	22.04	1,101,261	+0.15(+0.68%)
Jul 27, 2004	23.77	23.77	20.60	21.89	5,187,069	-2.05(-8.55%)
Jul 26, 2004	24.05	24.22	23.62	23.94	575,845	-0.00(-0.02%)
Jul 23, 2004	23.96	24.25	23.81	23.94	540,192	+0.07(+0.29%)
Jul 22, 2004	24.07	24.07	23.47	23.87	349,495	-0.19(-0.80%)
Jul 21, 2004	24.54	24.77	24.07	24.07	567,401	-0.34(-1.40%)
Jul 20, 2004	23.45	24.63	23.45	24.41	1,412,288	+1.30(+5.63%)
Jul 19, 2004	23.19	23.26	22.98	23.11	321,113	-0.18(-0.79%)
Jul 16, 2004	23.62	23.67	23.19	23.29	352,778	-0.25(-1.05%)
Jul 15, 2004	23.78	23.87	23.43	23.54	276,546	-0.19(-0.79%)
Jul 14, 2004	23.82	23.87	23.62	23.73	215,561	-0.10(-0.41%)
Jul 13, 2004	23.51	23.83	23.43	23.82	272,324	+0.42(+1.79%)
Jul 12, 2004	23.70	23.75	23.38	23.41	592,968	-0.24(-1.01%)
Jul 09, 2004	23.58	23.90	23.58	23.64	232,918	+0.07(+0.29%)
Jul 08, 2004	24.07	24.07	23.50	23.58	355,593	-0.44(-1.83%)
Jul 07, 2004	24.13	24.24	23.96	24.02	479,206	-0.19(-0.78%)
Jul 06, 2004	24.11	24.22	24.05	24.20	337,767	+0.09(+0.37%)
Jul 02, 2004	24.32	24.32	23.75	24.11	465,133	-0.14(-0.58%)
Jul 01, 2004	24.49	24.51	23.85	24.25	579,833	-0.18(-0.73%)
Jun 30, 2004	24.34	24.47	24.25	24.43	477,565	+0.05(+0.19%)
Jun 29, 2004	24.69	24.72	24.26	24.39	671,311	-0.30(-1.23%)
Jun 28, 2004	23.79	24.95	23.75	24.69	1,803,769	+0.90(+3.78%)
Jun 25, 2004	23.14	23.79	22.98	23.79	3,029,113	+0.69(+2.99%)
Jun 24, 2004	23.28	23.37	23.07	23.10	397,110	-0.10(-0.44%)
Jun 23, 2004	22.51	23.20	22.38	23.20	519,316	+0.73(+3.24%)
Jun 22, 2004	22.68	22.72	22.08	22.47	716,582	-0.15(-0.66%)
Jun 21, 2004	22.81	22.87	22.60	22.62	282,879	-0.12(-0.54%)
Jun 18, 2004	22.91	23.01	22.72	22.74	556,377	-0.17(-0.73%)
Jun 17, 2004	22.59	22.95	22.34	22.91	789,530	+0.37(+1.65%)
Jun 16, 2004	22.72	22.72	22.36	22.54	239,720	-0.09(-0.41%)
Jun 15, 2004	22.21	22.80	22.21	22.63	408,604	+0.57(+2.59%)
Jun 14, 2004	22.66	22.66	22.00	22.06	838,553	-0.60(-2.63%)
Jun 10, 2004	22.68	22.83	22.48	22.66	561,537	-0.00(-0.02%)
Jun 09, 2004	23.13	23.21	22.66	22.66	514,390	-0.46(-2.01%)
Jun 08, 2004	23.11	23.24	23.02	23.13	403,913	+0.02(+0.09%)
Jun 07, 2004	22.89	23.12	22.83	23.11	371,074	+0.31(+1.35%)
Jun 04, 2004	22.64	22.92	22.52	22.80	704,854	+0.25(+1.10%)
Jun 03, 2004	22.53	22.69	22.35	22.55	410,480	-0.02(-0.09%)
Jun 02, 2004	22.38	22.66	22.19	22.57	463,725	+0.27(+1.20%)
Jun 01, 2004	22.02	22.38	21.93	22.31	525,180	+0.24(+1.10%)
May 28, 2004	22.03	22.08	21.73	22.06	391,715	+0.02(+0.10%)
May 27, 2004	21.84	22.15	21.84	22.04	604,696	+0.20(+0.92%)
May 26, 2004	21.53	21.89	21.46	21.84	616,190	+0.27(+1.27%)
May 25, 2004	21.02	21.57	20.91	21.57	401,098	+0.48(+2.26%)
May 24, 2004	21.00	21.40	20.97	21.09	366,148	+0.19(+0.90%)
May 21, 2004	20.80	20.92	20.49	20.90	350,433	+0.19(+0.91%)
May 20, 2004	20.89	20.93	20.38	20.72	891,798	-0.25(-1.20%)
May 19, 2004	21.17	21.42	20.89	20.97	469,120	-0.09(-0.45%)
May 18, 2004	20.91	21.10	20.91	21.06	643,399	+0.15(+0.71%)
May 17, 2004	21.10	21.10	20.68	20.91	808,529	-0.36(-1.70%)
May 14, 2004	21.31	21.57	21.20	21.27	694,298	-0.14(-0.66%)
May 13, 2004	21.75	21.78	21.27	21.41	429,011	-0.38(-1.76%)
May 12, 2004	21.89	21.91	21.03	21.80	637,300	-0.07(-0.31%)
May 11, 2004	21.38	21.87	21.34	21.87	636,831	+0.55(+2.58%)
May 10, 2004	21.72	21.72	21.17	21.32	899,304	-0.51(-2.34%)
May 07, 2004	22.77	22.92	21.83	21.83	548,636	-0.96(-4.23%)
May 06, 2004	23.03	23.03	22.53	22.79	645,979	-0.23(-1.00%)
May 05, 2004	22.92	23.13	22.76	23.02	638,238	+0.14(+0.61%)
May 04, 2004	22.92	23.23	22.67	22.88	1,234,960	+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.