Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.94	21.61	20.84	21.45	1,998,700	+0.39(+1.84%)
Jul 29, 2004	20.39	21.13	20.16	21.06	3,817,600	+1.32(+6.67%)
Jul 28, 2004	20.17	20.17	19.55	19.75	1,856,500	-0.28(-1.40%)
Jul 27, 2004	20.75	20.79	19.51	20.02	4,076,900	-0.80(-3.85%)
Jul 26, 2004	21.02	21.16	20.69	20.83	1,345,500	-0.19(-0.90%)
Jul 23, 2004	21.31	21.34	20.87	21.02	1,277,700	-0.36(-1.66%)
Jul 22, 2004	21.51	21.51	21.09	21.37	1,074,400	-0.19(-0.88%)
Jul 21, 2004	21.93	21.93	21.52	21.56	930,500	-0.36(-1.65%)
Jul 20, 2004	21.80	21.96	21.61	21.93	1,240,900	+0.13(+0.60%)
Jul 19, 2004	21.84	21.96	21.50	21.80	934,600	+0.01(+0.02%)
Jul 16, 2004	22.04	22.06	21.70	21.79	2,086,700	-0.16(-0.75%)
Jul 15, 2004	21.58	21.96	21.49	21.95	1,767,700	+0.35(+1.64%)
Jul 14, 2004	21.61	21.70	21.44	21.60	1,848,600	-0.01(-0.03%)
Jul 13, 2004	21.25	21.62	21.21	21.61	2,034,100	+0.36(+1.68%)
Jul 12, 2004	21.25	21.34	21.04	21.25	859,400	+0.01(+0.04%)
Jul 09, 2004	21.31	21.36	20.98	21.24	1,469,100	+0.30(+1.43%)
Jul 08, 2004	20.93	21.18	20.78	20.94	1,931,400	+0.49(+2.41%)
Jul 07, 2004	20.27	20.62	20.27	20.45	1,005,600	+0.21(+1.04%)
Jul 06, 2004	20.65	20.65	20.10	20.24	1,353,800	-0.44(-2.14%)
Jul 02, 2004	21.12	21.12	20.65	20.68	933,400	-0.42(-1.99%)
Jul 01, 2004	21.25	21.29	21.01	21.10	764,900	-0.15(-0.69%)
Jun 30, 2004	20.95	21.28	20.89	21.25	982,800	+0.31(+1.49%)
Jun 29, 2004	20.89	21.07	20.80	20.94	1,267,400	+0.05(+0.25%)
Jun 28, 2004	21.11	21.12	20.81	20.89	1,148,300	-0.19(-0.90%)
Jun 25, 2004	20.99	21.25	20.92	21.07	978,400	+0.08(+0.39%)
Jun 24, 2004	21.15	21.25	20.99	20.99	1,054,800	-0.26(-1.21%)
Jun 23, 2004	21.23	21.31	21.04	21.25	778,100	+0.02(+0.09%)
Jun 22, 2004	20.98	21.24	20.95	21.23	1,434,000	+0.25(+1.18%)
Jun 21, 2004	21.38	21.55	20.91	20.98	1,481,400	-0.42(-1.97%)
Jun 18, 2004	21.44	21.60	21.31	21.41	838,200	-0.08(-0.40%)
Jun 17, 2004	21.36	21.55	21.31	21.49	669,700	+0.00(+0.02%)
Jun 16, 2004	21.14	21.55	21.07	21.48	1,025,900	+0.29(+1.37%)
Jun 15, 2004	20.97	21.24	20.95	21.20	924,400	+0.27(+1.31%)
Jun 14, 2004	21.02	21.11	20.85	20.92	596,400	-0.09(-0.45%)
Jun 10, 2004	21.00	21.34	20.98	21.02	1,031,500	-0.02(-0.11%)
Jun 09, 2004	21.52	21.52	20.89	21.04	1,483,200	-0.54(-2.53%)
Jun 08, 2004	21.47	21.62	21.25	21.58	1,005,100	+0.12(+0.55%)
Jun 07, 2004	21.17	21.48	21.15	21.46	752,600	+0.32(+1.49%)
Jun 04, 2004	21.23	21.30	20.95	21.15	1,301,400	-0.07(-0.33%)
Jun 03, 2004	20.88	21.26	20.88	21.22	3,140,700	+0.63(+3.06%)
Jun 02, 2004	20.30	20.67	20.30	20.59	1,244,700	+0.33(+1.63%)
Jun 01, 2004	20.24	20.51	20.11	20.26	1,797,000	-0.04(-0.20%)
May 28, 2004	19.82	20.34	19.76	20.30	1,398,200	+0.46(+2.34%)
May 27, 2004	19.48	19.91	19.27	19.84	1,995,500	+0.40(+2.05%)
May 26, 2004	19.68	19.77	19.34	19.44	1,590,500	-0.25(-1.27%)
May 25, 2004	19.46	19.82	19.20	19.69	1,057,700	+0.23(+1.16%)
May 24, 2004	19.50	19.61	19.38	19.46	923,000	+0.00(+0.00%)
May 21, 2004	19.53	19.81	19.37	19.46	1,140,600	-0.07(-0.35%)
May 20, 2004	19.77	19.86	19.32	19.53	1,498,800	-0.22(-1.11%)
May 19, 2004	20.25	20.32	19.75	19.75	1,326,400	-0.45(-2.20%)
May 18, 2004	19.86	20.23	19.86	20.20	1,253,200	+0.33(+1.67%)
May 17, 2004	19.84	19.91	19.56	19.86	1,016,900	-0.17(-0.85%)
May 14, 2004	19.76	20.07	19.69	20.03	1,160,400	+0.13(+0.68%)
May 13, 2004	19.69	20.04	19.67	19.90	1,275,200	+0.04(+0.18%)
May 12, 2004	19.69	19.98	19.32	19.86	1,682,100	+0.26(+1.31%)
May 11, 2004	19.75	19.99	19.53	19.61	1,927,400	+0.09(+0.46%)
May 10, 2004	19.71	19.72	19.22	19.52	2,317,300	-0.40(-2.01%)
May 07, 2004	20.34	20.43	19.83	19.91	1,621,100	-0.55(-2.68%)
May 06, 2004	20.57	20.67	20.19	20.46	1,377,500	-0.24(-1.15%)
May 05, 2004	20.73	20.81	20.56	20.70	1,183,600	-0.08(-0.37%)
May 04, 2004	20.95	20.95	20.65	20.78	1,471,100	-0.16(-0.79%)

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.