Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.94	22.02	21.05	21.48	10,747	-0.34(-1.54%)
Jul 29, 2004	21.79	21.82	20.94	21.82	11,709	+0.53(+2.49%)
Jul 28, 2004	21.15	21.82	20.88	21.29	14,757	+0.09(+0.44%)
Jul 27, 2004	21.11	21.32	20.92	21.20	20,692	+0.15(+0.71%)
Jul 26, 2004	21.21	21.21	20.88	21.05	17,324	+0.16(+0.78%)
Jul 23, 2004	20.95	21.07	20.88	20.88	20,692	-0.15(-0.71%)
Jul 22, 2004	20.89	21.20	20.88	21.03	18,928	+0.08(+0.39%)
Jul 21, 2004	21.40	21.68	20.95	20.95	16,522	-0.65(-3.03%)
Jul 20, 2004	20.88	21.61	20.88	21.61	22,617	+0.34(+1.61%)
Jul 19, 2004	21.16	21.26	20.90	21.26	10,587	+0.20(+0.95%)
Jul 16, 2004	21.11	21.28	20.89	21.06	16,041	-0.04(-0.18%)
Jul 15, 2004	21.07	21.23	21.03	21.10	39,140	-0.19(-0.88%)
Jul 14, 2004	21.51	21.63	21.04	21.29	23,740	-0.20(-0.93%)
Jul 13, 2004	21.42	21.60	21.33	21.49	26,467	+0.05(+0.23%)
Jul 12, 2004	21.58	21.59	20.80	21.44	6,737	+0.06(+0.29%)
Jul 09, 2004	21.59	21.59	20.68	21.38	49,406	+0.58(+2.79%)
Jul 08, 2004	21.58	21.97	20.68	20.80	57,908	-1.51(-6.79%)
Jul 07, 2004	21.78	22.31	21.64	22.31	15,399	+0.52(+2.40%)
Jul 06, 2004	22.30	22.30	21.70	21.79	15,399	-0.32(-1.44%)
Jul 02, 2004	22.04	22.54	21.89	22.11	10,105	+0.04(+0.17%)
Jul 01, 2004	22.45	22.74	22.06	22.07	6,256	-0.65(-2.88%)
Jun 30, 2004	22.67	22.74	22.08	22.72	15,399	+0.54(+2.44%)
Jun 29, 2004	22.52	22.74	22.05	22.18	62,078	-0.07(-0.34%)
Jun 28, 2004	21.81	22.47	21.78	22.26	12,993	+0.65(+3.03%)
Jun 25, 2004	22.16	22.16	21.60	21.60	80,205	-0.31(-1.42%)
Jun 24, 2004	22.28	22.56	21.81	21.91	18,928	-0.42(-1.90%)
Jun 23, 2004	22.31	22.67	22.31	22.34	12,993	+0.13(+0.59%)
Jun 22, 2004	21.95	22.29	21.81	22.21	10,105	-0.07(-0.34%)
Jun 21, 2004	21.90	22.28	21.71	22.28	12,030	+0.19(+0.87%)
Jun 18, 2004	22.43	22.44	21.92	22.09	36,734	-0.20(-0.90%)
Jun 17, 2004	21.69	22.35	21.56	22.29	11,870	+0.41(+1.85%)
Jun 16, 2004	21.99	22.35	21.88	21.88	13,955	-0.08(-0.37%)
Jun 15, 2004	21.71	22.06	21.40	21.96	24,221	+0.32(+1.47%)
Jun 14, 2004	21.33	21.70	21.25	21.64	21,495	+0.12(+0.55%)
Jun 10, 2004	21.20	21.54	21.00	21.53	29,836	+0.51(+2.43%)
Jun 09, 2004	20.92	21.18	20.88	21.01	42,990	-0.12(-0.56%)
Jun 08, 2004	21.13	21.13	20.99	21.13	5,133	+0.00(+0.00%)
Jun 07, 2004	20.97	21.13	20.83	21.13	19,570	+0.32(+1.56%)
Jun 04, 2004	20.96	20.96	20.58	20.81	6,095	+0.17(+0.85%)
Jun 03, 2004	21.04	21.04	20.63	20.63	20,051	-0.04(-0.18%)
Jun 02, 2004	20.66	20.83	20.44	20.67	7,218	+0.26(+1.25%)
Jun 01, 2004	20.57	20.65	20.39	20.42	13,634	+0.11(+0.52%)
May 28, 2004	20.76	20.85	20.31	20.31	17,003	-0.48(-2.31%)
May 27, 2004	20.66	20.96	20.39	20.79	25,665	+0.31(+1.52%)
May 26, 2004	20.38	20.62	20.38	20.48	32,242	+0.12(+0.61%)
May 25, 2004	19.95	20.35	19.86	20.35	178,055	+0.49(+2.48%)
May 24, 2004	19.94	19.94	19.86	19.86	14,276	+0.00(+0.00%)
May 21, 2004	19.94	20.06	19.82	19.86	22,297	-0.08(-0.41%)
May 20, 2004	19.74	20.07	19.73	19.94	18,447	+0.24(+1.23%)
May 19, 2004	19.89	20.20	19.70	19.70	40,263	-0.25(-1.25%)
May 18, 2004	20.26	20.26	19.89	19.95	16,041	-0.15(-0.74%)
May 17, 2004	20.28	20.56	19.86	20.10	20,051	-0.31(-1.50%)
May 14, 2004	20.95	20.96	20.40	20.40	18,286	-0.60(-2.88%)
May 13, 2004	21.53	21.53	21.01	21.01	2,566	-0.39(-1.81%)
May 12, 2004	21.25	21.40	20.60	21.40	9,464	+0.36(+1.72%)
May 11, 2004	20.76	21.22	20.76	21.03	13,634	+0.27(+1.32%)
May 10, 2004	21.57	21.58	20.64	20.76	28,553	-0.82(-3.79%)
May 07, 2004	21.62	22.40	21.57	21.58	25,986	-0.96(-4.26%)
May 06, 2004	21.84	22.55	21.83	22.54	17,163	+0.37(+1.66%)
May 05, 2004	21.91	22.37	21.91	22.17	7,378	+0.31(+1.43%)
May 04, 2004	21.83	22.33	21.83	21.86	5,133	-0.27(-1.24%)

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.