Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.90	22.20	21.90	21.90	11,874	-0.65(-2.88%)
Jul 29, 2004	22.55	22.78	22.15	22.55	19,816	+0.25(+1.12%)
Jul 28, 2004	22.30	22.30	21.98	22.30	21,509	+0.00(+0.00%)
Jul 27, 2004	22.30	22.30	21.98	22.30	21,509	+0.30(+1.36%)
Jul 26, 2004	22.00	22.30	22.00	22.00	7,203	+0.30(+1.38%)
Jul 23, 2004	21.70	22.15	21.70	21.70	7,484	-0.30(-1.36%)
Jul 22, 2004	22.00	22.55	22.00	22.00	19,925	-0.65(-2.87%)
Jul 21, 2004	22.65	22.65	22.30	22.65	12,838	+0.15(+0.67%)
Jul 20, 2004	22.50	22.55	22.20	22.50	3,982	-0.30(-1.32%)
Jul 19, 2004	22.80	22.90	22.40	22.80	17,168	+1.10(+5.07%)
Jul 16, 2004	21.70	21.90	21.70	21.70	4,484	-0.30(-1.36%)
Jul 15, 2004	22.00	22.40	21.90	22.00	32,856	+0.15(+0.69%)
Jul 14, 2004	21.85	22.20	21.85	21.85	14,760	+0.00(+0.00%)
Jul 13, 2004	21.85	22.20	21.85	21.85	14,760	-0.25(-1.13%)
Jul 12, 2004	22.10	22.10	21.85	22.10	10,951	+0.20(+0.91%)
Jul 09, 2004	21.90	22.20	21.90	21.90	12,032	-0.05(-0.23%)
Jul 08, 2004	21.95	22.25	21.95	21.95	22,857	-0.40(-1.79%)
Jul 07, 2004	22.35	22.40	22.00	22.35	12,641	+0.10(+0.45%)
Jul 06, 2004	22.25	22.60	22.25	22.25	12,551	-0.20(-0.89%)
Jul 02, 2004	22.45	23.15	22.40	22.45	30,322	-0.37(-1.62%)
Jul 01, 2004	22.82	23.00	22.65	22.82	26,973	+0.00(+0.00%)
Jun 30, 2004	22.45	23.00	22.65	22.82	26,973	+0.37(+1.65%)
Jun 29, 2004	22.45	22.70	22.18	22.45	16,817	+0.00(+0.00%)
Jun 28, 2004	21.90	22.70	22.18	22.45	16,817	+0.55(+2.51%)
Jun 25, 2004	22.05	22.10	21.90	21.90	34,736	+0.15(+0.69%)
Jun 24, 2004	21.75	22.00	21.65	21.75	31,149	-0.30(-1.36%)
Jun 23, 2004	22.05	22.05	21.50	22.05	19,515	+0.30(+1.38%)
Jun 22, 2004	21.75	21.75	21.29	21.75	11,311	+0.45(+2.11%)
Jun 21, 2004	21.30	21.70	21.30	21.30	7,414	-0.29(-1.34%)
Jun 18, 2004	21.59	21.65	21.25	21.59	14,606	+0.54(+2.57%)
Jun 17, 2004	21.05	21.50	21.05	21.05	14,031	+0.05(+0.24%)
Jun 16, 2004	21.00	21.45	20.95	21.00	9,840	+0.20(+0.96%)
Jun 15, 2004	20.80	21.40	20.80	20.80	9,362	-0.80(-3.70%)
Jun 14, 2004	21.60	21.60	21.60	21.60	0	-0.05(-0.23%)
Jun 10, 2004	21.65	22.20	21.65	21.65	42,666	-0.25(-1.14%)
Jun 09, 2004	21.90	22.20	21.85	21.90	8,371	+0.15(+0.69%)
Jun 08, 2004	21.75	22.00	21.65	21.75	25,280	+0.25(+1.16%)
Jun 07, 2004	21.50	21.55	21.25	21.50	9,170	+0.30(+1.42%)
Jun 04, 2004	21.20	21.41	20.90	21.20	17,008	+0.00(+0.00%)
Jun 03, 2004	21.20	21.41	20.90	21.20	17,008	+0.80(+3.92%)
Jun 02, 2004	20.40	20.60	20.25	20.40	19,089	+0.15(+0.74%)
Jun 01, 2004	20.25	20.50	19.75	20.25	11,840	+0.32(+1.61%)
May 28, 2004	19.93	20.22	19.90	19.93	6,412	+0.38(+1.94%)
May 27, 2004	19.55	19.65	19.35	19.55	39,458	+0.05(+0.26%)
May 26, 2004	19.50	19.50	19.10	19.50	51,992	+0.00(+0.00%)
May 25, 2004	19.50	19.55	19.25	19.50	60,179	+0.50(+2.63%)
May 24, 2004	19.00	19.20	19.00	19.00	94,776	+0.00(+0.00%)
May 21, 2004	19.00	19.20	19.00	19.00	94,776	+0.15(+0.80%)
May 20, 2004	18.85	19.35	18.85	18.85	86,498	-0.45(-2.33%)
May 19, 2004	19.30	19.65	19.25	19.30	23,338	+0.15(+0.78%)
May 18, 2004	18.70	19.15	18.70	19.15	9,397	+0.45(+2.41%)
May 17, 2004	19.10	19.05	18.65	18.70	16,017	-0.40(-2.09%)
May 14, 2004	19.45	19.40	19.09	19.10	13,414	-0.35(-1.80%)
May 13, 2004	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
May 12, 2004	19.35	19.55	19.04	19.45	15,326	+0.10(+0.52%)
May 11, 2004	19.41	19.60	19.35	19.35	19,161	-0.06(-0.31%)
May 10, 2004	20.30	20.00	19.15	19.41	23,399	-0.89(-4.38%)
May 07, 2004	21.05	20.75	20.30	20.30	19,924	-0.75(-3.56%)
May 06, 2004	21.70	21.40	21.05	21.05	7,415	-0.65(-3.00%)
May 05, 2004	21.25	21.70	21.46	21.70	13,122	+0.45(+2.12%)
May 04, 2004	20.50	21.40	21.15	21.25	28,728	+0.75(+3.66%)

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.