Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.39	21.56	21.28	21.52	237,452	+0.14(+0.64%)
Jul 29, 2004	21.56	21.60	21.19	21.39	378,566	-0.33(-1.53%)
Jul 28, 2004	21.99	21.99	21.48	21.72	374,002	-0.43(-1.94%)
Jul 27, 2004	21.47	22.42	21.47	22.15	754,419	+0.86(+4.04%)
Jul 26, 2004	21.48	21.51	21.20	21.29	295,920	-0.29(-1.35%)
Jul 23, 2004	21.56	21.63	21.52	21.58	289,999	+0.02(+0.08%)
Jul 22, 2004	21.58	21.64	21.48	21.56	159,000	-0.02(-0.08%)
Jul 21, 2004	21.35	21.68	21.35	21.58	117,800	+0.24(+1.10%)
Jul 20, 2004	21.33	21.43	21.20	21.35	90,540	+0.02(+0.08%)
Jul 19, 2004	21.30	21.64	21.21	21.33	223,636	+0.11(+0.53%)
Jul 16, 2004	21.18	21.28	21.04	21.22	147,651	-0.06(-0.30%)
Jul 15, 2004	21.30	21.48	21.26	21.28	260,148	-0.14(-0.64%)
Jul 14, 2004	21.07	21.43	20.96	21.42	190,701	+0.32(+1.50%)
Jul 13, 2004	20.98	21.16	20.87	21.10	272,237	+0.04(+0.19%)
Jul 12, 2004	20.64	21.07	20.63	21.06	320,221	+0.38(+1.84%)
Jul 09, 2004	20.47	20.72	20.44	20.68	231,407	+0.41(+2.00%)
Jul 08, 2004	20.23	20.79	20.23	20.28	281,982	-0.02(-0.12%)
Jul 07, 2004	20.43	20.59	20.13	20.30	274,334	+0.02(+0.08%)
Jul 06, 2004	20.59	20.60	20.06	20.28	302,828	-0.32(-1.57%)
Jul 02, 2004	20.61	20.67	20.47	20.61	184,287	+0.00(+0.00%)
Jul 01, 2004	20.63	20.71	20.44	20.61	274,210	+0.12(+0.59%)
Jun 30, 2004	20.29	20.59	20.27	20.49	197,116	+0.19(+0.96%)
Jun 29, 2004	20.15	20.31	20.15	20.29	193,785	+0.10(+0.48%)
Jun 28, 2004	20.12	20.30	20.12	20.19	127,545	+0.07(+0.36%)
Jun 25, 2004	20.33	20.39	20.10	20.12	112,126	-0.21(-1.04%)
Jun 24, 2004	20.00	20.39	20.00	20.33	231,531	+0.37(+1.87%)
Jun 23, 2004	20.27	20.27	19.81	19.96	297,277	-0.31(-1.52%)
Jun 22, 2004	20.30	20.33	20.23	20.27	147,528	-0.06(-0.32%)
Jun 21, 2004	20.33	20.39	20.27	20.33	167,758	+0.06(+0.28%)
Jun 18, 2004	20.17	20.28	20.16	20.28	141,361	+0.03(+0.16%)
Jun 17, 2004	20.04	20.28	20.03	20.24	150,859	+0.12(+0.60%)
Jun 16, 2004	20.40	20.40	20.06	20.12	138,400	-0.12(-0.60%)
Jun 15, 2004	20.19	20.32	20.12	20.24	123,845	+0.01(+0.04%)
Jun 14, 2004	20.43	20.44	20.23	20.23	207,600	-0.19(-0.95%)
Jun 10, 2004	20.36	20.45	20.21	20.43	223,019	+0.02(+0.08%)
Jun 09, 2004	20.29	20.43	20.23	20.41	221,663	+0.06(+0.28%)
Jun 08, 2004	20.47	20.47	20.23	20.36	97,941	-0.09(-0.44%)
Jun 07, 2004	20.23	20.45	20.21	20.45	112,990	+0.24(+1.20%)
Jun 04, 2004	20.30	20.33	20.06	20.20	116,567	-0.15(-0.72%)
Jun 03, 2004	20.04	20.35	19.93	20.35	535,099	+0.31(+1.54%)
Jun 02, 2004	20.13	20.13	19.72	20.04	307,392	-0.04(-0.20%)
Jun 01, 2004	20.02	20.15	19.91	20.08	275,567	+0.07(+0.36%)
May 28, 2004	19.86	20.17	19.79	20.01	242,386	+0.19(+0.94%)
May 27, 2004	19.58	19.85	19.50	19.82	225,610	+0.28(+1.45%)
May 26, 2004	19.15	19.54	19.15	19.54	178,983	+0.27(+1.39%)
May 25, 2004	19.16	19.27	19.01	19.27	265,576	+0.22(+1.15%)
May 24, 2004	19.07	19.17	19.01	19.05	210,438	-0.02(-0.08%)
May 21, 2004	19.05	19.17	19.02	19.07	144,198	+0.01(+0.04%)
May 20, 2004	19.09	19.23	19.05	19.06	248,430	-0.07(-0.38%)
May 19, 2004	19.08	19.25	19.07	19.13	135,193	+0.04(+0.21%)
May 18, 2004	19.13	19.26	19.05	19.09	281,118	+0.00(+0.00%)
May 17, 2004	19.05	19.13	18.66	19.09	385,720	+0.04(+0.21%)
May 14, 2004	18.72	19.12	18.72	19.05	331,692	+0.34(+1.82%)
May 13, 2004	18.65	18.76	18.52	18.71	259,285	+0.01(+0.04%)
May 12, 2004	18.57	18.72	18.34	18.70	541,020	+0.14(+0.74%)
May 11, 2004	18.65	18.73	18.53	18.56	460,718	-0.05(-0.26%)
May 10, 2004	18.88	18.89	18.52	18.61	428,400	-0.41(-2.13%)
May 07, 2004	19.04	19.13	18.97	19.02	363,764	-0.04(-0.21%)
May 06, 2004	19.17	19.17	18.86	19.06	362,283	-0.11(-0.59%)
May 05, 2004	19.38	19.38	18.99	19.17	285,065	-0.06(-0.30%)
May 04, 2004	18.93	19.32	18.89	19.23	231,161	+0.11(+0.55%)

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.