Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.88	20.01	19.55	19.89	2,321,500	+0.06(+0.30%)
Jul 29, 2004	19.29	19.95	19.29	19.83	3,577,500	+0.70(+3.66%)
Jul 28, 2004	19.10	19.38	18.71	19.13	4,304,100	+0.17(+0.90%)
Jul 27, 2004	18.60	19.11	18.42	18.96	6,461,000	+0.47(+2.54%)
Jul 26, 2004	18.55	19.14	17.70	18.49	18,749,300	-2.25(-10.85%)
Jul 23, 2004	21.40	21.43	20.60	20.74	3,507,800	-0.67(-3.13%)
Jul 22, 2004	21.59	21.64	20.67	21.41	5,634,900	-0.05(-0.23%)
Jul 21, 2004	22.28	22.39	21.33	21.46	3,827,200	-0.61(-2.76%)
Jul 20, 2004	21.40	22.12	21.35	22.07	3,786,300	+0.79(+3.71%)
Jul 19, 2004	22.11	22.13	20.73	21.28	8,306,500	-0.34(-1.57%)
Jul 16, 2004	22.25	22.47	21.61	21.62	4,471,500	-0.38(-1.73%)
Jul 15, 2004	22.75	22.87	21.89	22.00	8,129,600	-1.20(-5.17%)
Jul 14, 2004	22.47	23.80	22.45	23.20	4,186,600	+0.35(+1.53%)
Jul 13, 2004	23.22	23.50	22.75	22.85	2,477,600	-0.40(-1.72%)
Jul 12, 2004	23.18	23.68	22.79	23.25	3,312,900	-0.06(-0.26%)
Jul 09, 2004	23.50	23.76	23.10	23.31	3,210,900	+0.11(+0.47%)
Jul 08, 2004	24.00	24.00	23.08	23.20	5,349,200	-0.99(-4.09%)
Jul 07, 2004	24.58	24.74	23.51	24.19	4,911,600	-0.54(-2.18%)
Jul 06, 2004	25.22	25.40	24.46	24.73	3,346,700	-0.98(-3.81%)
Jul 02, 2004	26.01	26.05	25.45	25.71	2,407,200	-0.44(-1.68%)
Jul 01, 2004	27.12	27.16	25.75	26.15	3,795,100	-0.84(-3.11%)
Jun 30, 2004	27.00	27.09	26.51	26.99	3,720,000	+0.00(+0.00%)
Jun 29, 2004	25.74	27.09	25.70	26.99	4,883,100	+1.14(+4.41%)
Jun 28, 2004	26.14	26.29	25.65	25.85	2,912,700	-0.02(-0.08%)
Jun 25, 2004	25.44	26.06	25.41	25.87	1,890,800	+0.37(+1.45%)
Jun 24, 2004	25.90	26.10	25.46	25.50	2,494,800	-0.27(-1.05%)
Jun 23, 2004	25.39	25.97	25.26	25.77	4,510,300	+0.45(+1.78%)
Jun 22, 2004	25.17	25.38	24.84	25.32	2,491,700	+0.36(+1.44%)
Jun 21, 2004	25.32	25.47	24.85	24.96	2,462,600	-0.09(-0.36%)
Jun 18, 2004	24.83	25.30	24.69	25.05	2,538,500	+0.13(+0.52%)
Jun 17, 2004	25.27	25.51	24.89	24.92	1,592,000	-0.44(-1.74%)
Jun 16, 2004	25.35	25.75	25.05	25.36	1,599,200	+0.18(+0.71%)
Jun 15, 2004	25.15	25.72	24.92	25.18	3,730,400	+0.58(+2.36%)
Jun 14, 2004	25.09	25.16	24.52	24.60	1,599,600	-0.70(-2.77%)
Jun 10, 2004	25.21	25.54	25.12	25.30	1,135,400	+0.12(+0.48%)
Jun 09, 2004	25.72	25.87	25.10	25.18	2,038,600	-0.72(-2.78%)
Jun 08, 2004	25.34	25.99	25.31	25.90	3,799,400	+0.30(+1.17%)
Jun 07, 2004	24.95	25.60	24.76	25.60	3,083,400	+1.18(+4.83%)
Jun 04, 2004	24.86	25.23	24.32	24.42	2,677,700	+0.07(+0.29%)
Jun 03, 2004	24.36	24.75	24.14	24.35	2,278,100	-0.24(-0.98%)
Jun 02, 2004	23.96	24.80	23.95	24.59	3,086,900	+0.69(+2.89%)
Jun 01, 2004	23.65	23.97	23.39	23.90	2,079,000	+0.12(+0.50%)
May 28, 2004	23.99	23.99	23.75	23.78	1,329,100	-0.21(-0.88%)
May 27, 2004	23.99	24.20	23.75	23.99	1,893,500	+0.21(+0.88%)
May 26, 2004	23.70	23.97	23.55	23.78	2,131,600	+0.04(+0.17%)
May 25, 2004	23.44	23.75	23.00	23.74	3,119,800	+0.31(+1.32%)
May 24, 2004	23.30	23.58	23.12	23.43	2,907,500	+0.43(+1.87%)
May 21, 2004	23.08	23.30	22.81	23.00	1,701,400	+0.02(+0.09%)
May 20, 2004	23.06	23.24	22.91	22.98	2,053,300	-0.12(-0.52%)
May 19, 2004	22.90	23.76	22.75	23.10	4,012,500	+0.48(+2.12%)
May 18, 2004	22.39	22.65	22.29	22.62	1,699,900	+0.46(+2.08%)
May 17, 2004	22.32	22.61	22.10	22.16	4,018,500	-0.74(-3.23%)
May 14, 2004	23.55	23.66	22.68	22.90	2,466,200	-0.65(-2.76%)
May 13, 2004	23.20	23.90	23.12	23.55	2,932,300	+0.31(+1.33%)
May 12, 2004	23.08	23.43	22.27	23.24	2,947,600	+0.00(+0.00%)
May 11, 2004	22.71	23.28	22.71	23.24	2,314,700	+0.68(+3.01%)
May 10, 2004	23.28	23.38	22.25	22.56	4,436,300	-1.06(-4.49%)
May 07, 2004	23.25	23.99	23.06	23.62	3,767,900	+0.28(+1.20%)
May 06, 2004	23.93	23.99	23.09	23.34	2,442,000	-0.67(-2.79%)
May 05, 2004	24.01	24.15	23.60	24.01	2,146,600	+0.08(+0.33%)
May 04, 2004	23.90	24.40	23.38	23.93	4,550,700	+0.25(+1.06%)

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.