Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.65	19.97	19.53	19.73	331,363	-0.25(-1.26%)
Jul 29, 2004	19.96	20.14	19.76	19.98	271,193	+0.12(+0.59%)
Jul 28, 2004	19.74	20.01	19.61	19.86	308,563	+0.40(+2.07%)
Jul 27, 2004	19.48	19.58	19.33	19.46	229,708	+0.18(+0.91%)
Jul 26, 2004	19.30	19.38	19.12	19.29	364,105	-0.23(-1.20%)
Jul 23, 2004	19.59	19.61	19.30	19.52	375,076	+0.04(+0.18%)
Jul 22, 2004	19.37	19.54	19.28	19.48	419,989	-0.32(-1.62%)
Jul 21, 2004	19.94	20.00	19.78	19.80	286,449	+0.14(+0.71%)
Jul 20, 2004	19.33	19.73	19.33	19.66	408,161	+0.09(+0.48%)
Jul 19, 2004	19.71	19.71	19.51	19.57	320,734	-0.12(-0.59%)
Jul 16, 2004	19.73	19.83	19.59	19.69	324,334	+0.17(+0.87%)
Jul 15, 2004	19.73	19.74	19.44	19.52	488,387	-0.47(-2.34%)
Jul 14, 2004	19.87	20.21	19.86	19.99	257,650	+0.03(+0.18%)
Jul 13, 2004	19.98	20.06	19.83	19.95	337,363	-0.09(-0.47%)
Jul 12, 2004	19.96	20.09	19.85	20.04	329,820	-0.08(-0.41%)
Jul 09, 2004	20.08	20.18	19.92	20.13	468,674	+0.03(+0.15%)
Jul 08, 2004	20.15	20.25	20.03	20.10	300,335	-0.10(-0.49%)
Jul 07, 2004	20.14	20.29	20.02	20.20	284,907	+0.20(+0.99%)
Jul 06, 2004	19.96	20.15	19.85	20.00	320,906	-0.11(-0.55%)
Jul 02, 2004	20.14	20.17	19.87	20.11	427,017	-0.11(-0.52%)
Jul 01, 2004	20.45	20.45	20.01	20.21	349,876	-0.12(-0.60%)
Jun 30, 2004	20.41	20.41	20.12	20.34	369,247	-0.01(-0.03%)
Jun 29, 2004	20.28	20.45	20.19	20.34	276,850	-0.16(-0.80%)
Jun 28, 2004	20.61	20.76	20.50	20.50	197,137	+0.09(+0.46%)
Jun 25, 2004	20.42	20.52	20.29	20.41	464,388	-0.18(-0.88%)
Jun 24, 2004	20.41	20.70	20.41	20.59	456,331	-0.16(-0.76%)
Jun 23, 2004	20.72	20.79	20.56	20.75	379,533	-0.19(-0.92%)
Jun 22, 2004	20.85	20.98	20.69	20.94	269,993	-0.06(-0.28%)
Jun 21, 2004	21.11	21.43	20.95	21.00	245,822	-0.17(-0.80%)
Jun 18, 2004	20.99	21.18	20.99	21.17	171,595	+0.11(+0.50%)
Jun 17, 2004	21.00	21.20	20.97	21.06	206,223	+0.15(+0.73%)
Jun 16, 2004	20.99	21.01	20.81	20.91	318,163	+0.09(+0.42%)
Jun 15, 2004	20.88	20.93	20.68	20.83	276,507	+0.06(+0.31%)
Jun 14, 2004	20.74	20.95	20.62	20.76	349,362	-0.68(-3.16%)
Jun 10, 2004	21.23	21.54	21.20	21.44	203,480	+0.38(+1.80%)
Jun 09, 2004	21.29	21.29	21.02	21.06	228,337	-0.23(-1.10%)
Jun 08, 2004	21.31	21.33	21.12	21.29	245,479	-0.05(-0.22%)
Jun 07, 2004	21.13	21.38	21.02	21.34	185,309	+0.26(+1.25%)
Jun 04, 2004	20.94	21.15	20.90	21.08	215,480	+0.25(+1.20%)
Jun 03, 2004	20.79	20.98	20.70	20.83	281,478	-0.16(-0.78%)
Jun 02, 2004	21.05	21.12	20.81	20.99	320,392	-0.02(-0.08%)
Jun 01, 2004	20.79	21.05	20.69	21.01	347,477	+0.27(+1.29%)
May 28, 2004	20.87	20.87	20.57	20.74	321,077	-0.35(-1.66%)
May 27, 2004	21.02	21.17	20.91	21.09	511,701	-0.31(-1.47%)
May 26, 2004	21.06	21.50	20.95	21.40	288,335	-0.27(-1.26%)
May 25, 2004	21.28	21.68	21.26	21.68	215,994	+0.43(+2.03%)
May 24, 2004	21.32	21.32	21.05	21.25	243,765	-0.12(-0.57%)
May 21, 2004	21.39	21.47	21.23	21.37	230,908	+0.52(+2.49%)
May 20, 2004	20.95	21.06	20.70	20.85	183,766	-0.20(-0.94%)
May 19, 2004	21.21	21.28	21.05	21.05	177,766	+0.34(+1.63%)
May 18, 2004	20.50	20.80	20.50	20.71	194,737	+0.10(+0.48%)
May 17, 2004	20.62	20.76	20.44	20.61	219,594	+0.04(+0.20%)
May 14, 2004	20.65	20.88	20.50	20.57	161,824	+0.06(+0.31%)
May 13, 2004	20.69	20.97	20.42	20.50	286,107	-0.64(-3.03%)
May 12, 2004	20.86	21.19	20.68	21.15	260,907	+0.38(+1.83%)
May 11, 2004	20.69	21.00	20.69	20.77	201,594	+0.04(+0.20%)
May 10, 2004	20.62	20.85	20.52	20.73	223,708	-0.27(-1.31%)
May 07, 2004	21.18	21.23	20.93	21.00	269,821	-0.62(-2.89%)
May 06, 2004	21.44	21.62	21.26	21.62	365,648	-0.09(-0.40%)
May 05, 2004	21.79	22.04	21.65	21.71	246,679	-0.13(-0.59%)
May 04, 2004	21.69	21.90	21.64	21.84	348,162	+0.33(+1.55%)

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.