Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.67	21.84	21.37	21.84	506,440	+0.32(+1.49%)
Jul 29, 2004	21.27	21.68	21.25	21.52	864,442	+0.20(+0.95%)
Jul 28, 2004	21.17	21.56	20.99	21.32	1,138,764	+0.14(+0.68%)
Jul 27, 2004	22.99	22.99	19.92	21.17	5,363,714	-1.98(-8.55%)
Jul 26, 2004	23.26	23.42	22.84	23.15	595,456	-0.00(-0.02%)
Jul 23, 2004	23.17	23.45	23.03	23.15	558,588	+0.07(+0.29%)
Jul 22, 2004	23.27	23.28	22.70	23.09	361,397	-0.19(-0.80%)
Jul 21, 2004	23.73	23.95	23.27	23.27	586,724	-0.33(-1.40%)
Jul 20, 2004	22.68	23.82	22.68	23.60	1,460,383	+1.26(+5.63%)
Jul 19, 2004	22.43	22.49	22.22	22.35	332,048	-0.18(-0.79%)
Jul 16, 2004	22.84	22.89	22.43	22.52	364,792	-0.24(-1.05%)
Jul 15, 2004	23.00	23.08	22.66	22.76	285,964	-0.18(-0.79%)
Jul 14, 2004	23.04	23.09	22.84	22.94	222,901	-0.09(-0.41%)
Jul 13, 2004	22.74	23.05	22.66	23.04	281,598	+0.40(+1.78%)
Jul 12, 2004	22.92	22.96	22.61	22.63	613,162	-0.23(-1.01%)
Jul 09, 2004	22.81	23.11	22.81	22.87	240,850	+0.07(+0.29%)
Jul 08, 2004	23.27	23.27	22.73	22.80	367,703	-0.42(-1.83%)
Jul 07, 2004	23.34	23.44	23.17	23.22	495,526	-0.18(-0.78%)
Jul 06, 2004	23.32	23.43	23.25	23.41	349,269	+0.09(+0.37%)
Jul 02, 2004	23.52	23.52	22.96	23.32	480,973	-0.14(-0.58%)
Jul 01, 2004	23.69	23.70	23.07	23.46	599,579	-0.17(-0.73%)
Jun 30, 2004	23.54	23.67	23.45	23.63	493,828	+0.05(+0.19%)
Jun 29, 2004	23.88	23.90	23.46	23.58	694,173	-0.29(-1.23%)
Jun 28, 2004	23.01	24.13	22.97	23.88	1,865,196	+0.87(+3.78%)
Jun 25, 2004	22.38	23.01	22.22	23.01	3,132,269	+0.67(+2.99%)
Jun 24, 2004	22.51	22.60	22.31	22.34	410,634	-0.10(-0.44%)
Jun 23, 2004	21.77	22.44	21.65	22.44	537,002	+0.71(+3.24%)
Jun 22, 2004	21.93	21.98	21.36	21.73	740,985	-0.14(-0.66%)
Jun 21, 2004	22.06	22.12	21.86	21.88	292,513	-0.12(-0.54%)
Jun 18, 2004	22.16	22.25	21.98	22.00	575,324	-0.16(-0.73%)
Jun 17, 2004	21.85	22.19	21.61	22.16	816,417	+0.36(+1.65%)
Jun 16, 2004	21.97	21.98	21.62	21.80	247,884	-0.09(-0.41%)
Jun 15, 2004	21.48	22.05	21.48	21.89	422,519	+0.55(+2.59%)
Jun 14, 2004	21.91	21.91	21.27	21.34	867,110	-0.58(-2.63%)
Jun 10, 2004	21.93	22.08	21.74	21.91	580,660	-0.00(-0.02%)
Jun 09, 2004	22.37	22.45	21.91	21.92	531,908	-0.45(-2.01%)
Jun 08, 2004	22.35	22.48	22.26	22.37	417,668	+0.02(+0.09%)
Jun 07, 2004	22.13	22.35	22.08	22.35	383,711	+0.30(+1.35%)
Jun 04, 2004	21.89	22.16	21.78	22.05	728,857	+0.24(+1.10%)
Jun 03, 2004	21.79	21.94	21.61	21.81	424,459	-0.02(-0.09%)
Jun 02, 2004	21.65	21.91	21.46	21.83	479,518	+0.26(+1.20%)
Jun 01, 2004	21.29	21.64	21.21	21.57	543,065	+0.24(+1.10%)
May 28, 2004	21.30	21.36	21.02	21.34	405,055	+0.02(+0.10%)
May 27, 2004	21.12	21.42	21.12	21.32	625,289	+0.19(+0.92%)
May 26, 2004	20.82	21.17	20.75	21.12	637,174	+0.26(+1.27%)
May 25, 2004	20.33	20.86	20.22	20.86	414,757	+0.46(+2.26%)
May 24, 2004	20.31	20.70	20.28	20.40	378,617	+0.18(+0.90%)
May 21, 2004	20.12	20.24	19.81	20.21	362,367	+0.18(+0.91%)
May 20, 2004	20.20	20.24	19.71	20.03	922,168	-0.24(-1.20%)
May 19, 2004	20.47	20.72	20.20	20.28	485,096	-0.09(-0.45%)
May 18, 2004	20.22	20.41	20.22	20.37	665,310	+0.14(+0.71%)
May 17, 2004	20.41	20.41	20.00	20.22	836,064	-0.35(-1.70%)
May 14, 2004	20.61	20.86	20.50	20.57	717,943	-0.14(-0.66%)
May 13, 2004	21.03	21.06	20.57	20.71	443,620	-0.37(-1.76%)
May 12, 2004	21.17	21.19	20.34	21.08	659,003	-0.07(-0.31%)
May 11, 2004	20.68	21.15	20.64	21.15	658,518	+0.53(+2.58%)
May 10, 2004	21.01	21.01	20.47	20.61	929,930	-0.49(-2.34%)
May 07, 2004	22.02	22.16	21.11	21.11	567,320	-0.93(-4.23%)
May 06, 2004	22.27	22.27	21.79	22.04	667,978	-0.22(-1.00%)
May 05, 2004	22.16	22.37	22.01	22.26	659,974	+0.14(+0.62%)
May 04, 2004	22.17	22.47	21.92	22.13	1,277,017	+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.