Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.88	19.03	18.54	18.80	74,390	-0.08(-0.40%)
Jul 29, 2004	18.57	18.97	18.34	18.87	92,663	+0.36(+1.92%)
Jul 28, 2004	18.96	19.03	18.16	18.52	192,636	-0.44(-2.33%)
Jul 27, 2004	18.59	19.38	18.15	18.96	240,971	+0.62(+3.38%)
Jul 26, 2004	17.72	18.42	17.35	18.34	636,029	+0.75(+4.29%)
Jul 23, 2004	17.81	18.02	17.48	17.58	1,016,467	-0.36(-1.99%)
Jul 22, 2004	19.38	21.01	17.48	17.94	1,355,408	-2.44(-11.98%)
Jul 21, 2004	21.13	21.13	20.38	20.38	185,916	-0.54(-2.59%)
Jul 20, 2004	20.72	20.97	20.72	20.93	123,315	+0.18(+0.86%)
Jul 19, 2004	21.14	21.14	20.63	20.75	141,706	-0.20(-0.97%)
Jul 16, 2004	20.93	21.21	20.60	20.95	356,152	+0.21(+1.02%)
Jul 15, 2004	20.32	20.78	20.32	20.74	298,031	+0.47(+2.30%)
Jul 14, 2004	20.48	20.69	20.15	20.27	622,000	-0.36(-1.77%)
Jul 13, 2004	20.63	21.55	20.37	20.64	1,882,151	-1.66(-7.46%)
Jul 12, 2004	22.28	22.44	22.09	22.30	81,227	-0.10(-0.45%)
Jul 09, 2004	22.66	22.80	21.78	22.40	104,924	-0.11(-0.49%)
Jul 08, 2004	22.55	22.98	22.41	22.51	102,802	-0.11(-0.49%)
Jul 07, 2004	22.43	22.92	22.43	22.62	136,637	+0.27(+1.21%)
Jul 06, 2004	22.66	22.81	22.35	22.35	236,374	-0.55(-2.41%)
Jul 02, 2004	22.78	23.10	22.77	22.90	95,846	+0.08(+0.33%)
Jul 01, 2004	23.38	23.54	22.82	22.83	120,132	-0.42(-1.79%)
Jun 30, 2004	23.35	23.50	23.08	23.24	91,956	-0.05(-0.22%)
Jun 29, 2004	22.70	23.29	22.61	23.29	231,776	+0.71(+3.16%)
Jun 28, 2004	22.70	22.86	22.50	22.58	137,462	-0.18(-0.78%)
Jun 25, 2004	22.11	22.77	22.07	22.76	308,406	+0.59(+2.68%)
Jun 24, 2004	22.49	22.56	22.11	22.16	234,723	-0.31(-1.40%)
Jun 23, 2004	22.14	22.65	21.88	22.48	187,920	+0.45(+2.04%)
Jun 22, 2004	22.86	22.86	21.99	22.03	189,570	-0.67(-2.95%)
Jun 21, 2004	22.77	22.90	22.56	22.70	166,581	-0.04(-0.19%)
Jun 18, 2004	22.39	22.74	22.39	22.74	275,632	+0.12(+0.53%)
Jun 17, 2004	22.60	22.63	22.12	22.62	168,821	+0.08(+0.34%)
Jun 16, 2004	22.52	22.77	22.27	22.55	169,411	+0.17(+0.76%)
Jun 15, 2004	22.14	22.41	22.07	22.38	110,818	+0.47(+2.13%)
Jun 14, 2004	22.14	22.16	21.82	21.91	187,095	-0.12(-0.54%)
Jun 10, 2004	21.51	22.06	21.35	22.03	164,931	+0.61(+2.85%)
Jun 09, 2004	22.12	22.12	21.34	21.42	93,252	-0.47(-2.13%)
Jun 08, 2004	22.19	22.40	21.71	21.88	117,067	-0.42(-1.86%)
Jun 07, 2004	21.51	22.44	21.40	22.30	87,004	+1.03(+4.82%)
Jun 04, 2004	21.32	21.58	21.13	21.27	87,711	+0.14(+0.68%)
Jun 03, 2004	21.46	21.70	21.12	21.13	134,161	-0.57(-2.62%)
Jun 02, 2004	21.77	21.78	21.21	21.70	107,164	+0.17(+0.79%)
Jun 01, 2004	21.42	21.69	21.04	21.53	170,472	-0.06(-0.28%)
May 28, 2004	21.76	21.76	21.38	21.59	111,054	-0.18(-0.82%)
May 27, 2004	21.63	21.94	21.44	21.77	75,922	+0.22(+1.02%)
May 26, 2004	21.96	21.96	21.38	21.55	104,334	-0.21(-0.97%)
May 25, 2004	21.84	21.92	21.43	21.76	150,902	-0.08(-0.39%)
May 24, 2004	22.15	22.21	21.76	21.84	189,453	-0.17(-0.77%)
May 21, 2004	21.71	22.01	21.42	22.01	131,096	+0.38(+1.76%)
May 20, 2004	21.80	21.91	21.21	21.63	160,805	+0.08(+0.35%)
May 19, 2004	21.38	21.86	21.17	21.55	199,827	+0.32(+1.52%)
May 18, 2004	21.11	21.32	20.83	21.23	146,658	+0.37(+1.79%)
May 17, 2004	20.65	21.12	20.17	20.86	170,590	+0.12(+0.57%)
May 14, 2004	21.09	21.15	20.43	20.74	88,065	-0.14(-0.69%)
May 13, 2004	21.43	21.43	20.83	20.88	107,871	-0.42(-1.99%)
May 12, 2004	21.18	21.42	20.71	21.31	213,974	+0.19(+0.88%)
May 11, 2004	20.62	21.12	20.45	21.12	167,289	+0.76(+3.75%)
May 10, 2004	20.76	20.96	20.36	20.36	236,963	-0.45(-2.16%)
May 07, 2004	21.18	21.37	20.41	20.81	392,935	-0.29(-1.37%)
May 06, 2004	20.79	21.21	20.40	21.10	384,564	+0.27(+1.30%)
May 05, 2004	21.08	21.20	20.82	20.82	231,776	-0.11(-0.53%)
May 04, 2004	21.14	21.26	20.73	20.93	417,928	-0.01(-0.04%)

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.