Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.69	19.75	19.47	19.66	1,953,945	-0.11(-0.57%)
Jul 29, 2004	19.91	20.01	19.62	19.77	1,741,661	+0.02(+0.12%)
Jul 28, 2004	19.50	19.90	19.46	19.75	2,124,006	+0.25(+1.28%)
Jul 27, 2004	19.27	19.57	19.21	19.50	1,399,205	+0.27(+1.41%)
Jul 26, 2004	19.15	19.31	19.15	19.23	1,609,738	+0.08(+0.39%)
Jul 23, 2004	19.07	19.16	18.92	19.15	1,813,655	-0.10(-0.50%)
Jul 22, 2004	19.41	19.41	19.03	19.25	1,757,422	-0.23(-1.18%)
Jul 21, 2004	19.87	20.01	19.47	19.48	1,742,829	-0.23(-1.18%)
Jul 20, 2004	19.73	19.85	19.62	19.71	1,127,964	-0.02(-0.09%)
Jul 19, 2004	19.64	19.79	19.51	19.73	1,297,441	+0.09(+0.47%)
Jul 16, 2004	19.82	19.82	19.60	19.64	1,097,416	+0.03(+0.16%)
Jul 15, 2004	19.75	19.81	19.51	19.60	1,186,338	-0.02(-0.12%)
Jul 14, 2004	19.63	19.86	19.47	19.63	1,276,038	-0.00(-0.02%)
Jul 13, 2004	19.58	19.70	19.56	19.63	1,375,272	+0.14(+0.70%)
Jul 12, 2004	19.58	19.58	19.31	19.50	951,872	-0.08(-0.40%)
Jul 09, 2004	19.53	19.63	19.49	19.57	1,659,355	+0.24(+1.22%)
Jul 08, 2004	19.63	19.65	19.32	19.34	1,334,800	-0.25(-1.28%)
Jul 07, 2004	19.54	19.69	19.35	19.59	2,075,945	+0.05(+0.25%)
Jul 06, 2004	19.39	19.60	19.31	19.54	1,597,285	+0.15(+0.80%)
Jul 02, 2004	19.91	19.91	19.29	19.39	2,213,317	-0.53(-2.65%)
Jul 01, 2004	20.30	20.36	19.77	19.91	1,361,263	-0.46(-2.25%)
Jun 30, 2004	20.09	20.40	19.95	20.37	1,205,601	+0.33(+1.64%)
Jun 29, 2004	19.93	20.11	19.85	20.04	1,260,277	+0.16(+0.81%)
Jun 28, 2004	20.35	20.38	19.85	19.88	1,612,656	-0.20(-0.97%)
Jun 25, 2004	19.75	20.08	19.74	20.08	1,516,730	+0.30(+1.51%)
Jun 24, 2004	19.79	19.91	19.73	19.78	1,138,666	+0.00(+0.02%)
Jun 23, 2004	19.57	19.80	19.51	19.78	1,365,349	+0.21(+1.07%)
Jun 22, 2004	19.60	19.64	19.39	19.57	2,152,609	-0.01(-0.05%)
Jun 21, 2004	19.74	19.76	19.55	19.58	714,293	-0.16(-0.80%)
Jun 18, 2004	19.52	19.83	19.46	19.74	1,065,310	+0.22(+1.14%)
Jun 17, 2004	19.44	19.55	19.27	19.51	1,654,296	+0.07(+0.33%)
Jun 16, 2004	19.61	19.61	19.15	19.45	2,682,443	-0.16(-0.82%)
Jun 15, 2004	19.99	19.99	19.52	19.61	1,626,471	-0.01(-0.04%)
Jun 14, 2004	19.67	19.73	19.53	19.62	1,090,216	-0.14(-0.73%)
Jun 10, 2004	19.84	19.84	19.65	19.76	985,534	-0.06(-0.29%)
Jun 09, 2004	20.21	20.24	19.81	19.82	1,097,416	-0.32(-1.58%)
Jun 08, 2004	19.94	20.14	19.82	20.14	1,076,207	+0.24(+1.19%)
Jun 07, 2004	19.62	19.91	19.62	19.90	944,672	+0.34(+1.73%)
Jun 04, 2004	19.67	19.69	19.50	19.56	1,118,041	+0.21(+1.10%)
Jun 03, 2004	19.62	19.62	19.30	19.35	1,238,679	-0.28(-1.43%)
Jun 02, 2004	19.39	19.72	19.36	19.63	1,940,130	+0.36(+1.89%)
Jun 01, 2004	19.04	19.27	18.97	19.27	1,436,564	+0.23(+1.21%)
May 28, 2004	19.10	19.13	18.88	19.04	861,783	-0.09(-0.47%)
May 27, 2004	18.98	19.18	18.96	19.13	1,605,457	+0.25(+1.34%)
May 26, 2004	18.93	18.99	18.80	18.87	1,026,979	-0.14(-0.76%)
May 25, 2004	18.48	19.03	18.39	19.02	936,889	+0.40(+2.17%)
May 24, 2004	18.68	18.97	18.42	18.61	1,245,100	+0.07(+0.35%)
May 21, 2004	18.43	18.59	18.32	18.55	1,750,028	+0.35(+1.90%)
May 20, 2004	18.27	18.30	18.02	18.20	1,227,393	-0.15(-0.82%)
May 19, 2004	18.67	19.03	18.35	18.35	2,508,296	+0.14(+0.77%)
May 18, 2004	18.01	18.32	17.99	18.21	2,268,188	+0.04(+0.23%)
May 17, 2004	18.47	18.48	18.12	18.17	1,378,580	-0.55(-2.95%)
May 14, 2004	18.90	18.95	18.57	18.72	1,251,716	-0.11(-0.58%)
May 13, 2004	18.60	19.01	18.44	18.83	3,217,336	+0.19(+0.99%)
May 12, 2004	18.38	18.68	18.09	18.65	3,529,827	+0.33(+1.81%)
May 11, 2004	18.17	18.33	18.17	18.31	1,487,349	+0.30(+1.65%)
May 10, 2004	18.47	18.51	17.72	18.02	3,614,857	-0.55(-2.95%)
May 07, 2004	18.84	19.04	18.56	18.56	2,064,854	-0.42(-2.20%)
May 06, 2004	18.79	19.06	18.70	18.98	2,454,982	+0.04(+0.22%)
May 05, 2004	18.88	19.07	18.81	18.94	2,150,663	+0.13(+0.71%)
May 04, 2004	19.10	19.20	18.77	18.81	1,900,047	-0.26(-1.35%)

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.