Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.99	20.25	19.53	20.25	72,300	+0.25(+1.25%)
Jul 29, 2004	19.60	20.07	19.50	20.00	82,600	+0.49(+2.51%)
Jul 28, 2004	19.42	19.72	19.26	19.51	66,300	-0.01(-0.05%)
Jul 27, 2004	19.29	19.64	19.25	19.52	72,200	+0.26(+1.35%)
Jul 26, 2004	19.34	19.65	19.25	19.26	169,300	-0.25(-1.28%)
Jul 23, 2004	19.65	19.65	19.40	19.51	96,100	-0.13(-0.66%)
Jul 22, 2004	19.91	20.00	19.64	19.64	146,500	-0.27(-1.36%)
Jul 21, 2004	20.51	20.65	19.85	19.91	140,200	-0.35(-1.73%)
Jul 20, 2004	19.65	20.26	19.55	20.26	112,600	+0.61(+3.10%)
Jul 19, 2004	19.99	20.15	19.50	19.65	115,900	-0.30(-1.50%)
Jul 16, 2004	19.65	19.95	19.51	19.95	108,000	+0.30(+1.53%)
Jul 15, 2004	19.72	19.90	19.54	19.65	81,500	-0.07(-0.35%)
Jul 14, 2004	19.91	20.00	19.60	19.72	104,100	-0.28(-1.40%)
Jul 13, 2004	19.80	20.20	19.80	20.00	90,100	+0.20(+1.01%)
Jul 12, 2004	19.98	20.00	19.50	19.80	101,500	-0.04(-0.20%)
Jul 09, 2004	19.40	19.96	19.35	19.84	106,500	+0.57(+2.96%)
Jul 08, 2004	20.55	20.64	19.19	19.27	287,800	-1.39(-6.73%)
Jul 07, 2004	20.80	20.96	20.66	20.66	103,900	-0.15(-0.72%)
Jul 06, 2004	21.27	21.27	20.76	20.81	160,000	-0.36(-1.70%)
Jul 02, 2004	21.15	21.18	20.95	21.17	79,300	+0.03(+0.14%)
Jul 01, 2004	21.00	21.38	20.85	21.14	95,800	+0.21(+1.00%)
Jun 30, 2004	20.88	21.15	20.80	20.93	110,300	+0.05(+0.24%)
Jun 29, 2004	20.62	21.15	20.60	20.88	166,500	+0.36(+1.75%)
Jun 28, 2004	21.70	22.01	20.51	20.52	173,300	-1.18(-5.44%)
Jun 25, 2004	21.66	22.00	21.43	21.70	159,600	+0.04(+0.18%)
Jun 24, 2004	21.70	21.86	21.65	21.66	57,800	-0.14(-0.64%)
Jun 23, 2004	21.94	22.00	21.59	21.80	60,700	-0.14(-0.64%)
Jun 22, 2004	21.36	21.96	21.10	21.94	83,700	+0.49(+2.28%)
Jun 21, 2004	21.90	22.00	21.44	21.45	61,100	-0.30(-1.38%)
Jun 18, 2004	21.51	21.75	21.34	21.75	161,300	+0.25(+1.16%)
Jun 17, 2004	21.50	21.61	21.20	21.50	90,100	+0.07(+0.33%)
Jun 16, 2004	21.42	21.59	21.25	21.43	85,200	+0.21(+0.99%)
Jun 15, 2004	21.25	21.35	21.14	21.22	85,000	+0.14(+0.66%)
Jun 14, 2004	21.45	21.50	21.08	21.08	76,700	-0.47(-2.18%)
Jun 10, 2004	21.70	21.99	21.55	21.55	73,200	-0.23(-1.06%)
Jun 09, 2004	22.09	22.12	21.73	21.78	58,700	-0.18(-0.82%)
Jun 08, 2004	21.66	21.97	21.44	21.96	183,200	+0.26(+1.20%)
Jun 07, 2004	21.65	21.75	21.62	21.70	90,800	+0.12(+0.56%)
Jun 04, 2004	21.35	22.00	21.25	21.58	70,500	+0.43(+2.03%)
Jun 03, 2004	21.89	21.90	21.15	21.15	102,400	-0.84(-3.82%)
Jun 02, 2004	22.20	22.32	21.88	21.99	125,400	-0.34(-1.52%)
Jun 01, 2004	22.63	22.76	21.89	22.33	103,800	-0.18(-0.80%)
May 28, 2004	22.60	22.61	22.29	22.51	40,600	-0.19(-0.84%)
May 27, 2004	22.85	22.99	22.52	22.70	69,000	-0.02(-0.09%)
May 26, 2004	22.40	22.97	22.31	22.72	85,700	+0.42(+1.88%)
May 25, 2004	22.29	22.30	21.93	22.30	81,200	+0.00(+0.00%)
May 24, 2004	21.90	22.30	21.75	22.30	178,600	+0.40(+1.83%)
May 21, 2004	21.66	21.90	21.63	21.90	94,600	+0.32(+1.48%)
May 20, 2004	21.80	21.80	21.53	21.58	113,400	-0.22(-1.01%)
May 19, 2004	21.15	21.91	21.14	21.80	158,100	+0.70(+3.32%)
May 18, 2004	21.03	21.23	20.91	21.10	105,100	+0.17(+0.81%)
May 17, 2004	21.49	21.49	20.91	20.93	126,100	-0.74(-3.41%)
May 14, 2004	21.46	21.67	21.16	21.67	167,400	+0.21(+0.98%)
May 13, 2004	21.44	21.68	21.20	21.46	145,200	-0.23(-1.06%)
May 12, 2004	21.91	21.95	21.25	21.69	106,000	-0.10(-0.46%)
May 11, 2004	21.56	21.83	21.55	21.79	102,700	+0.38(+1.77%)
May 10, 2004	21.82	21.82	21.15	21.41	151,900	-0.41(-1.88%)
May 07, 2004	22.43	22.74	21.81	21.82	131,400	-0.61(-2.72%)
May 06, 2004	23.30	23.54	22.02	22.43	194,400	-0.72(-3.11%)
May 05, 2004	23.48	23.49	23.00	23.15	127,200	-0.13(-0.56%)
May 04, 2004	22.85	23.39	22.77	23.28	225,200	+0.48(+2.11%)

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.