Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.25	20.28	19.93	20.24	666,079	-0.15(-0.74%)
Jul 29, 2004	20.39	20.55	20.25	20.39	364,258	+0.00(+0.00%)
Jul 28, 2004	20.32	20.49	20.09	20.39	512,606	+0.13(+0.62%)
Jul 27, 2004	20.25	20.38	20.18	20.27	354,725	+0.02(+0.08%)
Jul 26, 2004	20.04	20.28	19.99	20.25	531,075	+0.17(+0.84%)
Jul 23, 2004	20.10	20.24	19.76	20.08	513,321	-0.06(-0.29%)
Jul 22, 2004	19.97	20.23	19.85	20.14	507,244	+0.08(+0.42%)
Jul 21, 2004	20.14	20.26	19.97	20.06	488,299	-0.08(-0.42%)
Jul 20, 2004	19.56	20.14	19.45	20.14	471,855	+0.62(+3.18%)
Jul 19, 2004	19.55	19.81	19.40	19.52	364,854	-0.13(-0.64%)
Jul 16, 2004	20.11	20.11	19.63	19.65	370,454	-0.29(-1.43%)
Jul 15, 2004	19.71	20.06	19.68	19.93	535,603	+0.23(+1.15%)
Jul 14, 2004	19.55	20.00	19.50	19.71	714,217	-0.09(-0.47%)
Jul 13, 2004	19.30	19.80	18.97	19.80	919,284	+0.23(+1.20%)
Jul 12, 2004	19.57	19.67	19.47	19.56	593,155	+0.05(+0.26%)
Jul 09, 2004	19.72	19.82	19.45	19.51	1,029,145	-0.28(-1.40%)
Jul 08, 2004	19.93	20.04	19.78	19.79	579,333	-0.29(-1.42%)
Jul 07, 2004	20.02	20.21	20.02	20.07	437,896	-0.02(-0.08%)
Jul 06, 2004	20.24	20.26	20.09	20.09	758,901	-0.11(-0.54%)
Jul 02, 2004	20.31	20.35	20.17	20.20	433,487	-0.20(-0.99%)
Jul 01, 2004	20.77	20.77	20.33	20.40	499,976	-0.37(-1.78%)
Jun 30, 2004	20.77	20.86	20.40	20.77	569,801	+0.01(+0.04%)
Jun 29, 2004	20.76	20.90	20.65	20.76	463,395	+0.04(+0.20%)
Jun 28, 2004	21.22	21.27	20.67	20.72	425,265	-0.50(-2.33%)
Jun 25, 2004	20.89	21.22	20.68	21.22	723,512	+0.25(+1.20%)
Jun 24, 2004	21.03	21.05	20.89	20.96	506,053	-0.11(-0.52%)
Jun 23, 2004	20.79	21.09	20.53	21.07	428,840	+0.23(+1.09%)
Jun 22, 2004	20.92	20.99	20.74	20.85	400,481	-0.08(-0.40%)
Jun 21, 2004	20.98	21.12	20.82	20.93	437,419	-0.03(-0.16%)
Jun 18, 2004	21.12	21.25	20.79	20.96	844,097	-0.29(-1.38%)
Jun 17, 2004	21.20	21.33	20.96	21.26	435,394	-0.07(-0.32%)
Jun 16, 2004	21.23	21.38	21.18	21.33	511,534	+0.04(+0.20%)
Jun 15, 2004	20.96	21.30	20.96	21.28	782,017	+0.34(+1.64%)
Jun 14, 2004	20.77	21.05	20.77	20.94	608,169	+0.01(+0.04%)
Jun 10, 2004	20.86	21.04	20.79	20.93	329,822	+0.14(+0.69%)
Jun 09, 2004	21.06	21.33	20.77	20.79	598,279	-0.44(-2.06%)
Jun 08, 2004	20.95	21.27	20.90	21.22	571,112	+0.28(+1.32%)
Jun 07, 2004	20.70	20.97	20.56	20.95	519,875	+0.26(+1.26%)
Jun 04, 2004	20.80	20.84	20.57	20.69	592,798	-0.11(-0.52%)
Jun 03, 2004	20.56	20.88	20.37	20.80	649,159	+0.24(+1.18%)
Jun 02, 2004	20.45	20.69	20.33	20.55	527,858	+0.23(+1.16%)
Jun 01, 2004	20.58	20.58	20.07	20.32	834,684	-0.25(-1.22%)
May 28, 2004	20.55	20.76	20.45	20.57	662,861	+0.04(+0.20%)
May 27, 2004	20.59	20.75	20.39	20.53	478,290	-0.13(-0.61%)
May 26, 2004	20.28	20.75	20.16	20.65	559,554	+0.39(+1.91%)
May 25, 2004	19.81	20.34	19.74	20.27	1,433,202	+0.08(+0.37%)
May 24, 2004	20.35	20.46	20.17	20.19	891,282	-0.12(-0.58%)
May 21, 2004	20.69	20.77	20.25	20.31	645,346	-0.23(-1.10%)
May 20, 2004	20.59	20.66	20.40	20.54	347,338	+0.00(+0.00%)
May 19, 2004	20.86	21.04	20.54	20.54	781,659	-0.29(-1.41%)
May 18, 2004	20.62	20.89	20.54	20.83	469,234	+0.21(+1.02%)
May 17, 2004	20.81	20.81	20.41	20.62	535,246	-0.35(-1.68%)
May 14, 2004	21.02	21.19	20.78	20.97	500,095	-0.17(-0.79%)
May 13, 2004	20.52	21.24	20.44	21.14	959,678	+0.64(+3.11%)
May 12, 2004	20.34	20.50	20.12	20.50	610,195	+0.04(+0.20%)
May 11, 2004	20.35	20.49	20.31	20.46	640,818	+0.10(+0.49%)
May 10, 2004	20.14	20.47	20.10	20.36	653,448	+0.01(+0.04%)
May 07, 2004	20.65	20.91	20.35	20.35	411,205	-0.39(-1.86%)
May 06, 2004	20.67	20.83	20.39	20.74	797,030	+0.06(+0.28%)
May 05, 2004	20.73	20.90	20.53	20.68	1,163,553	-0.05(-0.24%)
May 04, 2004	21.03	21.11	20.70	20.73	786,068	-0.38(-1.79%)

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.