Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.20	23.50	23.20	23.50	6,900	+0.30(+1.29%)
Jul 29, 2004	23.11	23.39	23.11	23.20	5,800	+0.07(+0.30%)
Jul 28, 2004	23.29	23.29	23.01	23.13	4,400	+0.09(+0.39%)
Jul 27, 2004	23.11	23.11	23.00	23.04	4,200	+0.03(+0.13%)
Jul 26, 2004	23.22	23.22	23.01	23.01	1,900	-0.24(-1.03%)
Jul 23, 2004	22.88	23.34	22.88	23.25	3,600	+0.19(+0.82%)
Jul 22, 2004	23.15	23.15	22.94	23.06	1,400	+0.07(+0.30%)
Jul 21, 2004	22.89	23.01	22.89	22.99	2,200	+0.10(+0.44%)
Jul 20, 2004	22.85	22.89	22.85	22.89	1,300	-0.02(-0.09%)
Jul 19, 2004	22.56	22.91	22.34	22.91	8,500	+0.34(+1.51%)
Jul 16, 2004	22.93	22.93	22.55	22.57	2,400	-0.34(-1.48%)
Jul 15, 2004	22.75	22.91	22.74	22.91	2,700	+0.04(+0.17%)
Jul 14, 2004	22.94	22.95	22.86	22.87	500	-0.13(-0.57%)
Jul 13, 2004	22.92	23.00	22.92	23.00	2,800	+0.06(+0.26%)
Jul 12, 2004	22.62	22.94	22.40	22.94	22,900	+0.38(+1.68%)
Jul 09, 2004	22.22	22.56	22.11	22.56	9,200	+0.39(+1.76%)
Jul 08, 2004	22.00	22.26	21.93	22.17	12,700	+0.28(+1.28%)
Jul 07, 2004	21.66	22.00	21.66	21.89	20,400	+0.34(+1.58%)
Jul 06, 2004	21.78	21.94	21.33	21.55	17,100	-0.22(-1.01%)
Jul 02, 2004	21.65	21.77	21.45	21.77	10,000	+0.18(+0.83%)
Jul 01, 2004	21.67	21.67	21.31	21.59	19,400	-0.19(-0.87%)
Jun 30, 2004	21.75	21.86	21.61	21.78	4,700	+0.16(+0.74%)
Jun 29, 2004	21.55	22.01	21.55	21.62	14,200	-0.13(-0.60%)
Jun 28, 2004	21.75	22.55	21.24	21.75	26,200	+0.56(+2.64%)
Jun 25, 2004	21.30	23.17	20.70	21.19	347,800	+0.08(+0.38%)
Jun 24, 2004	21.44	21.44	21.11	21.11	11,100	-0.02(-0.09%)
Jun 23, 2004	21.45	21.45	21.01	21.13	28,800	+0.12(+0.57%)
Jun 22, 2004	21.42	21.42	21.00	21.01	9,200	-0.15(-0.71%)
Jun 21, 2004	21.13	21.47	21.04	21.16	3,500	+0.05(+0.24%)
Jun 18, 2004	21.53	21.83	21.11	21.11	17,400	-0.44(-2.04%)
Jun 17, 2004	21.87	22.16	21.44	21.55	2,100	-0.16(-0.74%)
Jun 16, 2004	21.82	21.88	21.58	21.71	6,300	+0.33(+1.54%)
Jun 15, 2004	21.11	21.64	21.11	21.38	4,400	+0.24(+1.14%)
Jun 14, 2004	21.68	22.00	21.14	21.14	9,200	-0.66(-3.03%)
Jun 10, 2004	22.09	22.09	21.51	21.80	8,700	-0.09(-0.41%)
Jun 09, 2004	22.50	22.50	21.84	21.89	1,800	-1.01(-4.41%)
Jun 08, 2004	22.64	22.90	22.64	22.90	700	+0.27(+1.19%)
Jun 07, 2004	22.03	22.63	22.03	22.63	3,200	+0.69(+3.14%)
Jun 04, 2004	21.95	22.21	21.94	21.94	3,500	+0.04(+0.18%)
Jun 03, 2004	22.18	22.31	21.90	21.90	4,300	-0.28(-1.26%)
Jun 02, 2004	22.20	22.20	22.12	22.18	4,400	-0.01(-0.05%)
Jun 01, 2004	22.55	22.58	22.11	22.19	9,700	-0.26(-1.16%)
May 28, 2004	22.49	22.50	22.30	22.45	6,700	-0.07(-0.31%)
May 27, 2004	22.60	22.79	22.31	22.52	17,300	-0.27(-1.18%)
May 26, 2004	22.54	22.79	22.48	22.79	6,700	+0.30(+1.33%)
May 25, 2004	22.30	22.64	22.29	22.49	8,100	+0.19(+0.85%)
May 24, 2004	22.36	22.75	22.23	22.30	13,200	+0.05(+0.22%)
May 21, 2004	22.66	22.67	22.23	22.25	4,800	-0.25(-1.11%)
May 20, 2004	22.56	23.01	22.45	22.50	14,100	-0.51(-2.22%)
May 19, 2004	23.32	23.62	22.90	23.01	5,000	-0.21(-0.90%)
May 18, 2004	23.00	23.37	23.00	23.22	1,200	+0.16(+0.69%)
May 17, 2004	23.12	23.17	22.31	23.06	17,600	-0.04(-0.17%)
May 14, 2004	23.30	23.35	23.06	23.10	35,400	-0.16(-0.69%)
May 13, 2004	22.54	23.48	22.42	23.26	10,400	+0.47(+2.06%)
May 12, 2004	22.73	22.86	21.85	22.79	6,900	+0.45(+2.01%)
May 11, 2004	22.22	22.34	22.00	22.34	2,800	+0.21(+0.95%)
May 10, 2004	22.10	22.66	21.84	22.13	9,100	-0.07(-0.32%)
May 07, 2004	22.82	23.23	22.00	22.20	5,700	-0.77(-3.35%)
May 06, 2004	23.87	23.88	22.41	22.97	10,600	-0.86(-3.61%)
May 05, 2004	24.15	24.29	23.76	23.83	3,100	-0.21(-0.87%)
May 04, 2004	23.84	24.30	23.84	24.04	2,600	+0.15(+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.