Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.88	19.04	18.73	18.76	947,250	-0.07(-0.39%)
Jul 29, 2004	19.12	19.14	18.78	18.84	704,945	-0.25(-1.31%)
Jul 28, 2004	18.96	19.17	18.71	19.09	702,978	+0.10(+0.55%)
Jul 27, 2004	19.00	19.26	18.89	18.98	968,726	-0.01(-0.06%)
Jul 26, 2004	19.18	19.26	18.99	18.99	506,905	-0.28(-1.46%)
Jul 23, 2004	19.45	19.53	18.96	19.28	510,347	-0.17(-0.88%)
Jul 22, 2004	20.17	20.17	19.39	19.45	953,316	-0.70(-3.45%)
Jul 21, 2004	20.37	20.39	20.03	20.14	341,980	-0.17(-0.84%)
Jul 20, 2004	20.33	20.40	20.21	20.31	533,791	+0.04(+0.21%)
Jul 19, 2004	20.13	20.27	20.07	20.27	389,359	+0.14(+0.70%)
Jul 16, 2004	20.15	20.21	20.04	20.13	342,800	+0.04(+0.21%)
Jul 15, 2004	19.85	20.09	19.84	20.09	551,988	+0.24(+1.20%)
Jul 14, 2004	19.67	19.85	19.59	19.85	607,400	+0.20(+1.02%)
Jul 13, 2004	19.62	19.73	19.51	19.65	458,870	-0.20(-0.98%)
Jul 12, 2004	19.74	19.84	19.62	19.84	676,419	+0.16(+0.81%)
Jul 09, 2004	19.83	19.83	19.49	19.68	549,365	-0.15(-0.74%)
Jul 08, 2004	20.12	20.12	19.81	19.83	587,891	-0.29(-1.43%)
Jul 07, 2004	19.92	20.14	19.89	20.12	354,440	+0.26(+1.32%)
Jul 06, 2004	19.92	19.94	19.58	19.85	473,133	-0.07(-0.34%)
Jul 02, 2004	19.52	19.92	19.52	19.92	638,713	+0.51(+2.61%)
Jul 01, 2004	19.41	19.56	19.21	19.42	428,869	+0.01(+0.06%)
Jun 30, 2004	19.21	19.47	19.03	19.40	792,654	+0.43(+2.25%)
Jun 29, 2004	19.51	19.54	18.97	18.98	847,246	-0.69(-3.50%)
Jun 28, 2004	19.31	19.67	19.31	19.67	733,471	+0.32(+1.64%)
Jun 25, 2004	19.48	19.59	19.35	19.35	625,598	-0.10(-0.50%)
Jun 24, 2004	19.58	19.73	19.37	19.45	469,362	-0.10(-0.50%)
Jun 23, 2004	19.28	19.55	19.25	19.54	431,328	+0.12(+0.60%)
Jun 22, 2004	19.43	19.43	19.26	19.43	721,831	-0.06(-0.31%)
Jun 21, 2004	19.40	19.51	19.28	19.49	578,055	+0.09(+0.47%)
Jun 18, 2004	19.22	19.40	19.06	19.40	518,380	+0.18(+0.92%)
Jun 17, 2004	18.99	19.22	18.95	19.22	881,018	+0.23(+1.19%)
Jun 16, 2004	18.85	19.03	18.80	18.99	875,935	-0.05(-0.29%)
Jun 15, 2004	18.81	19.09	18.76	19.05	765,111	+0.24(+1.26%)
Jun 14, 2004	18.79	18.96	18.65	18.81	919,380	-0.46(-2.40%)
Jun 10, 2004	19.40	19.51	19.21	19.28	770,030	-0.12(-0.63%)
Jun 09, 2004	19.52	19.64	19.34	19.40	655,435	-0.21(-1.09%)
Jun 08, 2004	19.74	19.80	19.56	19.61	660,189	-0.01(-0.06%)
Jun 07, 2004	19.56	19.71	19.50	19.62	496,085	+0.07(+0.34%)
Jun 04, 2004	19.73	19.86	19.56	19.56	666,091	-0.09(-0.43%)
Jun 03, 2004	19.82	19.82	19.58	19.64	1,054,139	-0.12(-0.62%)
Jun 02, 2004	19.52	19.76	19.52	19.76	1,158,406	+0.36(+1.85%)
Jun 01, 2004	19.74	19.74	19.28	19.40	882,165	-0.34(-1.70%)
May 28, 2004	19.58	19.84	19.58	19.74	2,875,686	+0.25(+1.28%)
May 27, 2004	19.64	19.69	19.36	19.49	1,108,076	+0.02(+0.09%)
May 26, 2004	19.10	19.48	18.95	19.47	777,407	+0.45(+2.34%)
May 25, 2004	18.79	19.03	18.61	19.03	773,636	+0.37(+1.99%)
May 24, 2004	18.42	18.68	18.39	18.65	761,341	+0.29(+1.59%)
May 21, 2004	18.37	18.57	18.30	18.36	709,372	-0.01(-0.03%)
May 20, 2004	17.96	18.40	17.96	18.37	658,550	+0.40(+2.24%)
May 19, 2004	18.36	18.72	17.95	17.96	789,375	-0.52(-2.84%)
May 18, 2004	18.27	18.49	18.13	18.49	754,619	+0.19(+1.03%)
May 17, 2004	17.88	18.30	17.54	18.30	727,733	+0.41(+2.32%)
May 14, 2004	17.74	18.09	17.66	17.88	544,611	+0.15(+0.83%)
May 13, 2004	17.75	18.09	17.57	17.74	1,206,768	+0.00(+0.00%)
May 12, 2004	17.68	17.87	17.46	17.74	771,013	-0.23(-1.26%)
May 11, 2004	17.63	18.15	17.60	17.96	1,137,093	+0.42(+2.40%)
May 10, 2004	17.69	17.69	16.76	17.54	1,485,468	-0.15(-0.86%)
May 07, 2004	18.18	18.18	17.70	17.70	682,649	-0.65(-3.53%)
May 06, 2004	18.23	18.43	17.81	18.34	773,964	+0.14(+0.77%)
May 05, 2004	18.70	18.70	18.15	18.20	648,386	-0.26(-1.39%)
May 04, 2004	18.34	18.65	18.31	18.46	1,384,316	+0.12(+0.63%)

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.