Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.10	20.43	20.09	20.22	60,767	-0.01(-0.04%)
Jul 29, 2004	20.06	20.29	19.73	20.23	59,612	+0.19(+0.95%)
Jul 28, 2004	19.67	20.32	19.67	20.04	149,724	+0.28(+1.40%)
Jul 27, 2004	18.85	19.82	18.83	19.76	118,878	+0.91(+4.82%)
Jul 26, 2004	19.56	19.65	18.82	18.85	77,750	-0.75(-3.84%)
Jul 23, 2004	19.52	20.04	19.48	19.61	83,873	+0.18(+0.94%)
Jul 22, 2004	19.74	20.00	18.85	19.42	157,118	-0.20(-1.01%)
Jul 21, 2004	19.67	20.00	19.61	19.62	54,991	-0.04(-0.22%)
Jul 20, 2004	20.12	20.12	19.31	19.67	97,043	-0.16(-0.79%)
Jul 19, 2004	18.90	20.00	18.90	19.82	202,867	+1.00(+5.34%)
Jul 16, 2004	19.04	19.40	18.76	18.82	98,892	-0.01(-0.05%)
Jul 15, 2004	19.26	19.54	18.83	18.83	136,785	-0.43(-2.25%)
Jul 14, 2004	19.35	19.52	19.03	19.26	108,018	+0.00(+0.00%)
Jul 13, 2004	19.48	19.77	19.14	19.26	113,679	-0.27(-1.37%)
Jul 12, 2004	19.56	19.74	19.29	19.53	80,754	+0.04(+0.22%)
Jul 09, 2004	19.63	19.73	19.15	19.48	139,789	-0.14(-0.71%)
Jul 08, 2004	20.38	20.38	19.42	19.62	110,907	-0.88(-4.31%)
Jul 07, 2004	20.25	20.58	20.15	20.51	73,360	+0.22(+1.07%)
Jul 06, 2004	20.51	20.51	20.15	20.29	71,627	-0.35(-1.68%)
Jul 02, 2004	20.34	20.69	20.21	20.64	161,508	+0.34(+1.66%)
Jul 01, 2004	21.58	21.58	20.25	20.30	105,823	-1.15(-5.37%)
Jun 30, 2004	21.34	21.54	21.23	21.45	55,106	+0.07(+0.32%)
Jun 29, 2004	21.51	21.67	21.16	21.38	88,956	-0.16(-0.72%)
Jun 28, 2004	22.51	22.51	21.47	21.54	205,062	-0.97(-4.31%)
Jun 25, 2004	21.34	22.51	21.02	22.51	173,754	+1.07(+5.01%)
Jun 24, 2004	21.49	21.60	21.36	21.43	66,082	-0.06(-0.28%)
Jun 23, 2004	21.28	21.58	20.99	21.49	107,210	+0.22(+1.02%)
Jun 22, 2004	20.99	21.29	20.79	21.28	123,037	+0.20(+0.94%)
Jun 21, 2004	21.17	21.26	20.90	21.08	91,498	-0.18(-0.86%)
Jun 18, 2004	21.19	21.36	20.93	21.26	85,259	+0.08(+0.37%)
Jun 17, 2004	21.30	21.53	21.04	21.18	83,642	-0.14(-0.65%)
Jun 16, 2004	21.29	21.32	20.92	21.32	79,483	-0.05(-0.24%)
Jun 15, 2004	20.95	21.39	20.94	21.37	138,287	+0.68(+3.31%)
Jun 14, 2004	20.90	21.21	20.59	20.69	89,534	-0.04(-0.21%)
Jun 10, 2004	20.77	21.12	20.53	20.73	125,348	-0.08(-0.37%)
Jun 09, 2004	21.09	21.28	20.77	20.81	120,033	-0.28(-1.31%)
Jun 08, 2004	20.74	21.37	20.57	21.09	150,186	+0.43(+2.10%)
Jun 07, 2004	20.56	20.83	20.50	20.65	68,277	+0.14(+0.68%)
Jun 04, 2004	20.51	20.66	20.25	20.51	73,244	+0.12(+0.59%)
Jun 03, 2004	20.56	20.64	20.36	20.39	52,334	-0.21(-1.01%)
Jun 02, 2004	20.50	20.69	20.19	20.60	84,682	+0.10(+0.51%)
Jun 01, 2004	20.60	20.60	20.30	20.50	133,550	-0.21(-1.00%)
May 28, 2004	20.77	20.87	20.67	20.70	133,897	-0.07(-0.33%)
May 27, 2004	20.67	20.86	20.66	20.77	90,112	+0.10(+0.50%)
May 26, 2004	21.12	21.12	20.66	20.67	115,990	-0.45(-2.13%)
May 25, 2004	20.82	21.12	20.67	21.12	121,189	+0.30(+1.46%)
May 24, 2004	20.77	20.83	20.44	20.82	97,390	+0.12(+0.59%)
May 21, 2004	20.67	20.89	20.59	20.70	192,123	+0.11(+0.55%)
May 20, 2004	20.92	21.22	20.25	20.58	206,102	-0.34(-1.61%)
May 19, 2004	20.86	21.29	20.80	20.92	199,632	+0.16(+0.79%)
May 18, 2004	20.64	20.84	20.61	20.76	133,319	+0.22(+1.10%)
May 17, 2004	21.00	21.00	20.26	20.53	93,693	-0.46(-2.19%)
May 14, 2004	20.77	21.13	20.69	20.99	109,982	+0.16(+0.79%)
May 13, 2004	20.86	21.16	20.61	20.83	132,279	+0.05(+0.25%)
May 12, 2004	20.84	20.99	20.16	20.77	360,448	-0.07(-0.33%)
May 11, 2004	20.38	21.11	20.38	20.84	200,441	+0.41(+1.99%)
May 10, 2004	21.34	21.34	20.43	20.44	144,872	-0.90(-4.22%)
May 07, 2004	21.77	21.78	21.08	21.34	113,564	-0.49(-2.26%)
May 06, 2004	22.07	22.07	21.65	21.83	179,646	-0.34(-1.52%)
May 05, 2004	22.25	22.42	22.17	22.17	122,228	-0.23(-1.01%)
May 04, 2004	22.28	22.51	22.18	22.39	217,193	+0.20(+0.90%)

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.