Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.32	22.50	22.19	22.40	6,620,639	+0.00(+0.00%)
Jul 29, 2004	22.35	22.59	22.10	22.40	6,317,127	+0.15(+0.66%)
Jul 28, 2004	22.18	22.37	21.95	22.25	8,501,926	+0.05(+0.21%)
Jul 27, 2004	21.91	22.45	21.89	22.21	11,146,057	+0.37(+1.67%)
Jul 26, 2004	21.95	22.10	21.63	21.84	9,862,608	-0.08(-0.36%)
Jul 23, 2004	22.38	22.41	21.86	21.92	11,140,336	-0.53(-2.37%)
Jul 22, 2004	22.15	22.49	22.02	22.45	8,540,166	+0.18(+0.81%)
Jul 21, 2004	22.73	22.76	22.27	22.27	7,816,918	-0.31(-1.35%)
Jul 20, 2004	22.15	22.70	22.15	22.58	8,838,258	+0.48(+2.16%)
Jul 19, 2004	22.55	22.62	21.88	22.10	15,216,810	-0.43(-1.92%)
Jul 16, 2004	23.01	23.01	22.49	22.53	10,268,193	-0.27(-1.19%)
Jul 15, 2004	23.02	23.02	22.79	22.80	8,085,652	-0.12(-0.52%)
Jul 14, 2004	23.10	23.23	22.82	22.92	8,260,442	-0.23(-1.00%)
Jul 13, 2004	23.05	23.23	22.98	23.15	7,411,183	+0.13(+0.58%)
Jul 12, 2004	22.83	23.13	22.69	23.02	8,673,856	+0.19(+0.84%)
Jul 09, 2004	22.78	22.92	22.67	22.83	8,637,874	+0.05(+0.23%)
Jul 08, 2004	23.12	23.24	22.74	22.78	10,810,328	-0.47(-2.03%)
Jul 07, 2004	22.95	23.33	22.95	23.25	7,602,232	+0.22(+0.95%)
Jul 06, 2004	22.85	23.22	22.72	23.03	9,963,026	-0.01(-0.06%)
Jul 02, 2004	23.24	23.37	22.91	23.04	9,259,801	-0.20(-0.86%)
Jul 01, 2004	23.39	23.48	23.01	23.24	11,532,371	-0.14(-0.60%)
Jun 30, 2004	23.29	23.42	23.15	23.38	9,700,916	+0.02(+0.09%)
Jun 29, 2004	23.47	23.47	23.17	23.36	11,890,833	-0.19(-0.82%)
Jun 28, 2004	23.58	23.75	23.48	23.55	9,968,445	+0.14(+0.60%)
Jun 25, 2004	23.61	24.00	23.41	23.41	18,790,294	-0.10(-0.42%)
Jun 24, 2004	23.58	23.99	23.48	23.51	13,383,548	-0.03(-0.11%)
Jun 23, 2004	23.18	23.58	23.08	23.54	11,615,024	+0.27(+1.14%)
Jun 22, 2004	23.48	23.52	23.10	23.27	15,526,946	-0.45(-1.90%)
Jun 21, 2004	23.41	23.85	23.41	23.73	11,764,069	+0.23(+0.99%)
Jun 18, 2004	23.70	23.70	23.38	23.49	20,831,316	-0.20(-0.84%)
Jun 17, 2004	23.88	23.89	23.58	23.69	8,853,162	-0.22(-0.92%)
Jun 16, 2004	23.77	23.96	23.58	23.91	8,029,045	+0.15(+0.64%)
Jun 15, 2004	23.78	23.90	23.69	23.76	11,426,684	+0.17(+0.73%)
Jun 14, 2004	23.58	23.71	23.30	23.59	8,555,071	-0.16(-0.67%)
Jun 10, 2004	23.67	23.80	23.43	23.75	12,322,012	+0.21(+0.87%)
Jun 09, 2004	23.57	23.74	23.46	23.54	13,219,147	-0.33(-1.36%)
Jun 08, 2004	23.75	23.88	23.45	23.87	11,462,214	+0.06(+0.25%)
Jun 07, 2004	23.63	23.88	23.42	23.81	11,007,249	+0.34(+1.44%)
Jun 04, 2004	23.63	23.76	23.45	23.47	12,128,855	-0.10(-0.42%)
Jun 03, 2004	23.58	23.91	23.39	23.57	10,827,490	-0.13(-0.53%)
Jun 02, 2004	23.25	23.73	23.15	23.69	16,829,514	-0.06(-0.25%)
Jun 01, 2004	23.76	23.86	23.59	23.75	9,481,412	-0.11(-0.45%)
May 28, 2004	23.81	24.11	23.76	23.86	10,560,714	+0.05(+0.22%)
May 27, 2004	23.58	23.93	23.53	23.81	12,697,336	+0.25(+1.07%)
May 26, 2004	23.41	23.61	23.21	23.55	10,258,407	+0.11(+0.45%)
May 25, 2004	23.02	23.45	22.79	23.45	11,318,287	+0.43(+1.88%)
May 24, 2004	22.98	23.10	22.82	23.02	9,449,194	+0.12(+0.52%)
May 21, 2004	22.75	23.13	22.66	22.90	13,074,919	+0.25(+1.09%)
May 20, 2004	22.60	22.81	22.43	22.65	10,179,217	+0.05(+0.23%)
May 19, 2004	23.15	23.21	22.56	22.60	11,447,009	-0.40(-1.73%)
May 18, 2004	22.88	23.08	22.68	23.00	21,234,792	+0.76(+3.44%)
May 17, 2004	22.09	22.42	21.97	22.23	12,227,616	-0.22(-0.98%)
May 14, 2004	22.30	22.65	22.05	22.45	10,460,748	+0.05(+0.24%)
May 13, 2004	22.09	22.62	22.00	22.40	13,524,314	+0.13(+0.57%)
May 12, 2004	22.15	22.39	21.48	22.27	15,899,259	+0.03(+0.12%)
May 11, 2004	22.22	22.26	22.00	22.24	11,348,699	+0.03(+0.15%)
May 10, 2004	21.65	22.23	21.62	22.21	15,310,754	+0.29(+1.33%)
May 07, 2004	22.25	22.75	21.84	21.92	23,980,696	-0.90(-3.96%)
May 06, 2004	23.25	23.26	22.68	22.82	16,375,151	-0.60(-2.55%)
May 05, 2004	23.40	23.51	23.27	23.42	7,006,351	-0.07(-0.28%)
May 04, 2004	23.39	23.75	23.31	23.49	7,730,050	+0.09(+0.37%)

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.