Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.41	20.41	20.07	20.17	799,361	-0.24(-1.16%)
Jul 29, 2004	20.53	20.59	20.31	20.41	759,094	-0.12(-0.60%)
Jul 28, 2004	21.30	21.30	19.61	20.53	2,076,924	-0.78(-3.65%)
Jul 27, 2004	21.47	21.52	20.98	21.31	770,320	-0.02(-0.11%)
Jul 26, 2004	21.76	21.91	20.97	21.33	739,082	-0.22(-1.03%)
Jul 23, 2004	21.76	21.94	21.51	21.55	1,106,733	-0.16(-0.75%)
Jul 22, 2004	21.93	22.43	21.39	21.72	1,295,255	-0.21(-0.97%)
Jul 21, 2004	22.33	22.33	21.92	21.93	1,089,528	-0.54(-2.41%)
Jul 20, 2004	22.10	22.47	22.10	22.47	904,909	+0.30(+1.37%)
Jul 19, 2004	22.13	22.25	22.00	22.17	1,308,922	-0.16(-0.73%)
Jul 16, 2004	22.09	22.44	21.47	22.33	1,288,666	+0.11(+0.52%)
Jul 15, 2004	22.41	22.56	22.09	22.22	704,672	-0.29(-1.27%)
Jul 14, 2004	22.23	22.84	22.23	22.50	1,349,311	+0.36(+1.63%)
Jul 13, 2004	21.88	22.20	21.86	22.14	463,558	+0.09(+0.41%)
Jul 12, 2004	21.88	22.16	21.84	22.05	708,577	+0.05(+0.22%)
Jul 09, 2004	21.72	22.05	21.68	22.00	651,593	+0.27(+1.24%)
Jul 08, 2004	22.13	22.17	21.68	21.73	846,583	-0.30(-1.38%)
Jul 07, 2004	21.62	22.27	21.62	22.04	1,431,919	+0.57(+2.63%)
Jul 06, 2004	21.92	21.92	21.46	21.47	802,777	-0.43(-1.98%)
Jul 02, 2004	21.77	21.93	21.62	21.91	969,092	+0.07(+0.30%)
Jul 01, 2004	21.88	22.02	21.73	21.84	1,208,498	-0.10(-0.45%)
Jun 30, 2004	21.51	21.98	21.37	21.94	1,351,385	+1.01(+4.82%)
Jun 29, 2004	20.63	20.96	20.49	20.93	1,105,390	+0.44(+2.16%)
Jun 28, 2004	21.06	21.09	20.41	20.49	978,976	-0.45(-2.15%)
Jun 25, 2004	20.65	21.00	20.61	20.94	1,422,890	+0.32(+1.55%)
Jun 24, 2004	20.67	20.73	20.59	20.62	1,113,810	-0.03(-0.16%)
Jun 23, 2004	20.80	20.80	20.59	20.65	820,349	-0.11(-0.55%)
Jun 22, 2004	21.31	21.36	20.33	20.77	1,801,644	-0.64(-2.99%)
Jun 21, 2004	21.76	21.76	21.37	21.41	692,226	-0.43(-1.99%)
Jun 18, 2004	21.51	22.09	21.50	21.84	886,728	+0.16(+0.76%)
Jun 17, 2004	21.65	21.68	21.35	21.68	916,379	-0.12(-0.56%)
Jun 16, 2004	21.46	21.80	21.46	21.80	389,857	+0.29(+1.33%)
Jun 15, 2004	21.68	21.76	21.24	21.51	513,709	-0.05(-0.23%)
Jun 14, 2004	21.55	21.61	21.37	21.56	541,652	+0.02(+0.11%)
Jun 10, 2004	21.72	21.74	21.25	21.54	939,075	-0.11(-0.49%)
Jun 09, 2004	22.02	22.20	21.64	21.64	348,492	-0.26(-1.20%)
Jun 08, 2004	22.13	22.21	21.85	21.91	427,806	-0.53(-2.37%)
Jun 07, 2004	22.13	22.58	22.04	22.44	633,412	+0.60(+2.74%)
Jun 04, 2004	21.70	22.14	21.70	21.84	561,297	+0.14(+0.64%)
Jun 03, 2004	22.15	22.21	21.62	21.70	916,745	-0.43(-1.93%)
Jun 02, 2004	22.13	22.37	22.04	22.13	1,334,424	+0.31(+1.43%)
Jun 01, 2004	20.98	21.99	20.95	21.82	1,530,878	+0.92(+4.39%)
May 28, 2004	20.94	21.14	20.90	20.90	546,045	-0.08(-0.39%)
May 27, 2004	20.69	21.11	20.61	20.98	1,276,220	+0.39(+1.87%)
May 26, 2004	20.69	20.71	20.45	20.59	1,913,049	+0.00(+0.00%)
May 25, 2004	20.61	20.73	20.45	20.59	934,682	+0.07(+0.32%)
May 24, 2004	20.57	20.90	20.46	20.53	1,394,093	+0.52(+2.58%)
May 21, 2004	19.87	20.06	19.87	20.01	1,057,680	+0.22(+1.12%)
May 20, 2004	20.04	20.05	19.24	19.79	1,845,693	-0.25(-1.23%)
May 19, 2004	20.57	20.66	19.98	20.04	867,937	-0.46(-2.24%)
May 18, 2004	20.50	20.59	20.44	20.50	533,355	+0.00(+0.00%)
May 17, 2004	20.55	20.62	20.11	20.50	464,168	-0.06(-0.28%)
May 14, 2004	20.86	20.90	20.24	20.55	1,402,878	-0.22(-1.07%)
May 13, 2004	20.54	21.10	20.49	20.78	522,373	+0.18(+0.88%)
May 12, 2004	20.34	20.87	20.24	20.59	868,181	+0.25(+1.25%)
May 11, 2004	20.49	20.68	20.30	20.34	1,393,605	+0.12(+0.61%)
May 10, 2004	20.73	20.83	20.12	20.22	1,077,691	-0.69(-3.29%)
May 07, 2004	20.96	21.39	20.89	20.91	350,323	-0.29(-1.35%)
May 06, 2004	21.31	21.31	20.98	21.19	612,546	-0.17(-0.81%)
May 05, 2004	21.06	21.59	21.04	21.37	578,014	+0.29(+1.36%)
May 04, 2004	21.10	21.14	20.87	21.08	554,342	-0.12(-0.58%)

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.