Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.20	20.20	19.89	19.93	475,100	-0.27(-1.34%)
Jul 29, 2004	19.81	20.20	19.61	20.20	369,100	+0.40(+2.02%)
Jul 28, 2004	19.91	20.02	19.30	19.80	471,500	-0.20(-1.00%)
Jul 27, 2004	19.74	20.06	19.54	20.00	482,700	+0.35(+1.78%)
Jul 26, 2004	19.64	19.95	19.40	19.65	436,300	+0.12(+0.61%)
Jul 23, 2004	19.70	19.90	19.31	19.53	440,500	-0.20(-1.01%)
Jul 22, 2004	19.75	19.96	19.14	19.73	559,400	-0.07(-0.35%)
Jul 21, 2004	20.30	20.70	19.80	19.80	433,400	-0.40(-1.98%)
Jul 20, 2004	19.98	20.33	19.92	20.20	524,100	+0.22(+1.10%)
Jul 19, 2004	19.85	20.13	19.41	19.98	628,200	+0.28(+1.42%)
Jul 16, 2004	20.27	20.56	18.87	19.70	2,181,100	-1.04(-5.01%)
Jul 15, 2004	20.25	20.77	20.10	20.74	763,700	+0.54(+2.67%)
Jul 14, 2004	19.65	20.25	19.50	20.20	576,000	+0.45(+2.28%)
Jul 13, 2004	19.70	19.82	19.62	19.75	308,000	+0.13(+0.66%)
Jul 12, 2004	19.97	19.97	19.61	19.62	338,200	-0.26(-1.31%)
Jul 09, 2004	19.74	20.20	19.48	19.88	488,300	+0.25(+1.27%)
Jul 08, 2004	20.22	20.30	19.51	19.63	454,300	-0.60(-2.97%)
Jul 07, 2004	20.05	20.60	20.05	20.23	343,700	+0.13(+0.65%)
Jul 06, 2004	20.33	20.53	20.03	20.10	369,300	-0.39(-1.90%)
Jul 02, 2004	20.72	20.72	20.34	20.49	152,700	-0.10(-0.49%)
Jul 01, 2004	21.00	21.19	20.54	20.59	398,100	-0.51(-2.42%)
Jun 30, 2004	20.56	21.10	20.47	21.10	644,600	+0.45(+2.18%)
Jun 29, 2004	20.92	21.02	20.55	20.65	487,100	-0.39(-1.85%)
Jun 28, 2004	20.43	21.11	20.36	21.04	657,200	+0.66(+3.24%)
Jun 25, 2004	20.10	20.58	19.84	20.38	2,584,200	+0.18(+0.89%)
Jun 24, 2004	20.76	20.81	20.08	20.20	639,800	-0.40(-1.94%)
Jun 23, 2004	20.30	20.60	20.16	20.60	395,200	+0.31(+1.53%)
Jun 22, 2004	20.35	20.44	20.08	20.29	547,700	+0.02(+0.10%)
Jun 21, 2004	20.06	20.50	20.01	20.27	509,200	+0.10(+0.50%)
Jun 18, 2004	19.70	20.21	19.55	20.17	797,100	+0.41(+2.07%)
Jun 17, 2004	19.90	20.06	19.69	19.76	305,900	-0.19(-0.95%)
Jun 16, 2004	20.05	20.05	19.84	19.95	301,800	+0.06(+0.30%)
Jun 15, 2004	19.82	20.06	19.69	19.89	374,800	+0.47(+2.42%)
Jun 14, 2004	19.61	19.69	19.33	19.42	327,900	-0.19(-0.97%)
Jun 10, 2004	19.46	19.94	19.43	19.61	410,300	+0.15(+0.77%)
Jun 09, 2004	19.59	19.68	19.37	19.46	206,300	-0.22(-1.12%)
Jun 08, 2004	19.59	19.74	19.49	19.68	392,300	+0.13(+0.66%)
Jun 07, 2004	19.40	19.61	19.34	19.55	744,900	+0.27(+1.40%)
Jun 04, 2004	19.01	19.48	18.89	19.28	432,400	+0.45(+2.39%)
Jun 03, 2004	19.20	19.32	18.83	18.83	356,100	-0.41(-2.13%)
Jun 02, 2004	19.15	19.43	18.95	19.24	503,700	+0.11(+0.58%)
Jun 01, 2004	19.23	19.50	18.96	19.13	412,100	+0.04(+0.21%)
May 28, 2004	19.26	19.37	19.08	19.09	202,700	-0.20(-1.04%)
May 27, 2004	19.42	19.60	19.17	19.29	503,400	-0.14(-0.72%)
May 26, 2004	19.11	19.50	19.09	19.43	642,700	+0.20(+1.04%)
May 25, 2004	18.60	19.26	18.57	19.23	844,900	+0.58(+3.11%)
May 24, 2004	18.61	18.66	18.33	18.65	375,000	+0.19(+1.03%)
May 21, 2004	18.30	18.54	18.20	18.46	165,400	+0.26(+1.43%)
May 20, 2004	18.44	18.45	18.16	18.20	351,700	-0.15(-0.82%)
May 19, 2004	18.44	18.76	18.22	18.35	331,700	+0.02(+0.11%)
May 18, 2004	18.49	18.55	18.12	18.33	422,300	+0.06(+0.33%)
May 17, 2004	18.32	18.62	18.02	18.27	395,400	-0.23(-1.24%)
May 14, 2004	18.23	18.72	18.19	18.50	245,200	+0.00(+0.00%)
May 13, 2004	18.45	18.73	18.33	18.50	369,700	+0.00(+0.00%)
May 12, 2004	18.40	18.55	17.91	18.50	641,000	+0.23(+1.26%)
May 11, 2004	18.48	18.64	18.15	18.27	836,300	+0.16(+0.88%)
May 10, 2004	18.50	18.52	17.76	18.11	929,300	-0.48(-2.58%)
May 07, 2004	19.03	19.10	18.58	18.59	942,000	-0.40(-2.11%)
May 06, 2004	19.24	19.35	18.68	18.99	1,269,100	-0.35(-1.81%)
May 05, 2004	19.75	19.76	19.22	19.34	623,600	-0.41(-2.08%)
May 04, 2004	20.30	20.31	19.53	19.75	568,600	-0.51(-2.52%)

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.