Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.85	20.71	19.85	20.43	218,867	+0.42(+2.09%)
Jul 29, 2004	20.16	20.21	19.85	20.01	156,629	-0.02(-0.08%)
Jul 28, 2004	19.66	20.22	19.60	20.03	133,644	-0.19(-0.92%)
Jul 27, 2004	19.60	20.26	19.59	20.21	137,002	+0.56(+2.84%)
Jul 26, 2004	20.65	20.65	19.65	19.66	114,017	-0.60(-2.98%)
Jul 23, 2004	20.27	20.37	20.17	20.26	109,756	-0.09(-0.46%)
Jul 22, 2004	20.26	20.52	20.22	20.35	137,131	+0.05(+0.27%)
Jul 21, 2004	20.16	20.78	20.16	20.30	182,454	-0.45(-2.17%)
Jul 20, 2004	20.62	20.75	20.29	20.75	150,689	+0.22(+1.09%)
Jul 19, 2004	20.59	20.59	20.08	20.52	171,736	+0.19(+0.95%)
Jul 16, 2004	20.14	20.50	19.48	20.33	272,583	+0.29(+1.47%)
Jul 15, 2004	19.71	20.53	19.01	20.03	874,179	-1.38(-6.44%)
Jul 14, 2004	21.59	21.70	21.30	21.41	75,796	-0.19(-0.86%)
Jul 13, 2004	21.45	22.38	21.45	21.60	97,489	+0.07(+0.32%)
Jul 12, 2004	22.07	22.26	21.51	21.53	146,815	-0.74(-3.30%)
Jul 09, 2004	22.06	22.46	22.03	22.27	104,075	+0.12(+0.52%)
Jul 08, 2004	22.08	22.45	21.76	22.15	73,859	-0.06(-0.28%)
Jul 07, 2004	22.08	22.53	22.08	22.21	67,919	+0.00(+0.00%)
Jul 06, 2004	22.95	22.95	22.07	22.21	37,446	-0.39(-1.71%)
Jul 02, 2004	22.56	22.88	22.35	22.60	20,660	+0.00(+0.00%)
Jul 01, 2004	22.81	23.20	22.54	22.60	50,488	-0.59(-2.54%)
Jun 30, 2004	23.10	23.34	22.81	23.19	57,073	+0.33(+1.46%)
Jun 29, 2004	23.02	23.41	22.57	22.85	136,098	+0.28(+1.23%)
Jun 28, 2004	22.07	22.77	21.80	22.57	94,648	+0.06(+0.27%)
Jun 25, 2004	22.07	23.00	21.88	22.51	181,292	-0.05(-0.21%)
Jun 24, 2004	22.33	23.09	22.21	22.56	64,820	-0.33(-1.45%)
Jun 23, 2004	22.20	22.89	22.05	22.89	44,548	+0.13(+0.58%)
Jun 22, 2004	22.52	22.76	22.09	22.76	60,301	+0.10(+0.44%)
Jun 21, 2004	22.36	22.91	22.36	22.66	59,655	+0.07(+0.31%)
Jun 18, 2004	22.36	22.99	22.19	22.59	116,083	-0.36(-1.55%)
Jun 17, 2004	22.47	23.23	22.27	22.95	84,189	-0.19(-0.80%)
Jun 16, 2004	22.69	23.17	22.46	23.13	49,196	+0.46(+2.01%)
Jun 15, 2004	22.46	23.02	22.40	22.68	58,106	+0.09(+0.41%)
Jun 14, 2004	23.51	23.51	22.54	22.58	99,168	-0.61(-2.64%)
Jun 10, 2004	23.12	23.58	23.12	23.19	67,919	+0.08(+0.33%)
Jun 09, 2004	23.54	23.70	23.12	23.12	31,248	-0.62(-2.61%)
Jun 08, 2004	23.31	23.74	23.27	23.74	39,641	+0.05(+0.20%)
Jun 07, 2004	23.29	23.71	22.92	23.69	85,739	+0.81(+3.55%)
Jun 04, 2004	23.19	23.41	22.85	22.88	83,156	-0.05(-0.24%)
Jun 03, 2004	23.80	23.82	22.92	22.93	91,162	-1.07(-4.45%)
Jun 02, 2004	23.84	24.00	23.47	24.00	91,937	+0.32(+1.34%)
Jun 01, 2004	23.35	24.20	23.35	23.68	135,710	+0.09(+0.39%)
May 28, 2004	23.81	24.01	23.59	23.59	65,208	-0.49(-2.03%)
May 27, 2004	23.99	24.23	23.89	24.08	83,544	-0.01(-0.03%)
May 26, 2004	23.99	24.16	23.79	24.09	91,291	-0.07(-0.29%)
May 25, 2004	24.06	24.19	23.67	24.15	189,814	-0.07(-0.29%)
May 24, 2004	23.43	24.26	23.17	24.22	156,500	+0.89(+3.82%)
May 21, 2004	23.60	23.60	23.16	23.33	85,610	-0.18(-0.76%)
May 20, 2004	23.50	23.66	23.30	23.51	66,628	+0.08(+0.33%)
May 19, 2004	23.09	23.93	23.09	23.43	234,104	+0.13(+0.57%)
May 18, 2004	23.28	23.37	22.95	23.30	102,396	+0.19(+0.84%)
May 17, 2004	23.23	23.62	22.68	23.11	103,558	-0.07(-0.30%)
May 14, 2004	23.50	23.89	23.05	23.18	171,349	-0.12(-0.53%)
May 13, 2004	23.60	24.19	23.24	23.30	80,186	-0.88(-3.62%)
May 12, 2004	23.89	24.25	23.08	24.18	73,988	+0.55(+2.33%)
May 11, 2004	23.89	23.89	23.24	23.63	69,082	+0.02(+0.10%)
May 10, 2004	24.19	24.19	22.99	23.60	133,644	+0.15(+0.63%)
May 07, 2004	23.90	24.33	23.46	23.46	129,125	-0.64(-2.67%)
May 06, 2004	24.34	24.49	23.93	24.10	129,125	-0.45(-1.83%)
May 05, 2004	24.03	24.57	24.02	24.55	100,588	+0.59(+2.46%)
May 04, 2004	24.04	24.47	23.23	23.96	114,534	+0.24(+1.01%)

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.