Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.63	25.25	24.38	24.94	583,408	+0.30(+1.23%)
Jul 29, 2004	24.07	24.75	24.04	24.63	817,552	+1.37(+5.87%)
Jul 28, 2004	23.95	23.97	22.93	23.27	693,259	-0.70(-2.93%)
Jul 27, 2004	23.49	24.00	23.37	23.97	395,545	+0.48(+2.06%)
Jul 26, 2004	23.71	24.05	23.33	23.49	387,006	-0.24(-1.00%)
Jul 23, 2004	23.81	23.93	23.43	23.72	173,947	-0.09(-0.36%)
Jul 22, 2004	23.92	24.25	23.52	23.81	391,434	-0.20(-0.83%)
Jul 21, 2004	24.52	24.62	24.00	24.01	354,220	-0.34(-1.40%)
Jul 20, 2004	24.01	24.35	23.92	24.35	249,219	+0.35(+1.46%)
Jul 19, 2004	24.16	24.35	24.00	24.00	274,731	-0.15(-0.63%)
Jul 16, 2004	24.66	24.66	24.13	24.15	399,973	-0.34(-1.39%)
Jul 15, 2004	24.43	24.70	24.12	24.49	353,482	+0.07(+0.27%)
Jul 14, 2004	24.31	24.62	23.82	24.43	552,309	+0.02(+0.08%)
Jul 13, 2004	24.55	24.77	24.41	24.41	177,531	-0.05(-0.19%)
Jul 12, 2004	24.28	24.67	24.28	24.45	295,394	+0.02(+0.08%)
Jul 09, 2004	24.52	24.74	24.00	24.43	632,114	+0.05(+0.19%)
Jul 08, 2004	25.33	25.38	24.39	24.39	805,955	-1.15(-4.49%)
Jul 07, 2004	25.82	25.83	25.39	25.54	658,258	-0.28(-1.10%)
Jul 06, 2004	26.04	26.04	25.54	25.82	461,329	-0.26(-0.98%)
Jul 02, 2004	26.04	26.20	25.87	26.08	709,388	-0.20(-0.76%)
Jul 01, 2004	25.35	26.28	25.35	26.28	2,178,663	+1.07(+4.25%)
Jun 30, 2004	25.60	25.72	25.20	25.20	369,822	-0.25(-0.97%)
Jun 29, 2004	25.21	25.56	25.20	25.45	399,762	+0.28(+1.13%)
Jun 28, 2004	25.68	25.88	25.17	25.17	672,280	+0.06(+0.23%)
Jun 25, 2004	24.24	25.11	24.24	25.11	398,919	+0.85(+3.52%)
Jun 24, 2004	24.38	24.57	24.25	24.25	378,256	-0.12(-0.51%)
Jun 23, 2004	24.02	24.44	23.95	24.38	312,578	+0.31(+1.30%)
Jun 22, 2004	23.86	24.07	23.59	24.07	392,910	+0.35(+1.48%)
Jun 21, 2004	23.52	23.87	23.30	23.71	439,928	+0.30(+1.30%)
Jun 18, 2004	23.37	24.09	23.37	23.41	431,705	+0.05(+0.20%)
Jun 17, 2004	23.33	23.88	23.10	23.36	398,286	+0.15(+0.65%)
Jun 16, 2004	23.81	23.90	23.21	23.21	234,038	-0.43(-1.81%)
Jun 15, 2004	23.62	23.93	23.48	23.64	323,225	+0.41(+1.76%)
Jun 14, 2004	24.34	24.55	23.22	23.23	511,615	-1.10(-4.52%)
Jun 10, 2004	23.86	24.37	23.60	24.33	513,408	+0.47(+1.99%)
Jun 09, 2004	23.71	24.11	23.66	23.86	295,605	+0.24(+1.00%)
Jun 08, 2004	23.70	23.75	23.57	23.62	135,784	-0.08(-0.32%)
Jun 07, 2004	23.81	24.38	23.66	23.70	722,672	+0.96(+4.21%)
Jun 04, 2004	22.39	22.97	22.36	22.74	324,174	+0.72(+3.27%)
Jun 03, 2004	22.03	22.20	22.01	22.02	146,853	-0.01(-0.04%)
Jun 02, 2004	22.19	22.31	21.93	22.03	107,003	-0.02(-0.09%)
Jun 01, 2004	22.01	22.29	21.94	22.04	191,974	-0.01(-0.04%)
May 28, 2004	21.82	22.20	21.79	22.05	166,567	+0.19(+0.87%)
May 27, 2004	21.96	22.01	21.47	21.86	131,145	+0.05(+0.22%)
May 26, 2004	21.90	22.15	21.67	21.82	131,462	-0.21(-0.95%)
May 25, 2004	21.40	22.12	21.02	22.03	264,505	+0.63(+2.93%)
May 24, 2004	21.36	21.48	21.06	21.40	110,166	+0.28(+1.30%)
May 21, 2004	21.05	21.35	20.96	21.12	135,046	+0.36(+1.74%)
May 20, 2004	20.84	21.08	20.70	20.76	159,399	+0.09(+0.41%)
May 19, 2004	21.14	21.72	20.68	20.68	305,514	-0.43(-2.02%)
May 18, 2004	20.58	21.15	20.58	21.11	197,983	+0.44(+2.11%)
May 17, 2004	21.06	21.09	20.45	20.67	223,285	-0.46(-2.16%)
May 14, 2004	21.03	21.30	20.63	21.12	206,522	+0.14(+0.68%)
May 13, 2004	20.58	21.06	20.58	20.98	198,194	+0.08(+0.36%)
May 12, 2004	21.39	21.39	20.49	20.91	513,513	-0.67(-3.12%)
May 11, 2004	21.06	21.70	21.01	21.58	410,094	+0.70(+3.36%)
May 10, 2004	21.03	21.06	20.18	20.88	500,862	-0.24(-1.12%)
May 07, 2004	22.88	22.90	21.03	21.11	520,366	-1.81(-7.90%)
May 06, 2004	22.66	23.00	22.18	22.93	216,959	+0.28(+1.21%)
May 05, 2004	22.48	23.03	22.45	22.65	221,598	+0.08(+0.34%)
May 04, 2004	22.86	22.96	22.39	22.58	480,305	-0.65(-2.82%)

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.