Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.11	20.16	19.86	19.96	1,681,565	-0.06(-0.29%)
Jul 29, 2004	20.27	20.42	19.92	20.01	1,999,114	-0.07(-0.36%)
Jul 28, 2004	20.66	20.66	19.76	20.09	2,337,156	-0.57(-2.78%)
Jul 27, 2004	20.72	20.80	20.55	20.66	2,869,519	+0.04(+0.21%)
Jul 26, 2004	20.47	20.86	20.33	20.62	2,583,334	+0.20(+0.98%)
Jul 23, 2004	20.12	20.70	19.59	20.42	7,135,394	+1.68(+8.96%)
Jul 22, 2004	19.08	19.11	18.49	18.74	2,589,049	-0.42(-2.17%)
Jul 21, 2004	19.70	20.03	19.12	19.15	1,293,200	-0.65(-3.30%)
Jul 20, 2004	19.25	19.81	19.07	19.81	1,387,573	+0.56(+2.91%)
Jul 19, 2004	19.59	19.63	19.20	19.25	1,066,259	-0.35(-1.79%)
Jul 16, 2004	19.87	20.27	19.38	19.60	3,089,769	-0.02(-0.11%)
Jul 15, 2004	19.10	19.66	18.97	19.62	1,422,562	+0.53(+2.78%)
Jul 14, 2004	19.45	19.47	18.98	19.09	1,214,161	-0.35(-1.81%)
Jul 13, 2004	19.42	19.58	19.19	19.44	771,431	-0.05(-0.26%)
Jul 12, 2004	19.47	19.53	19.15	19.49	923,376	-0.06(-0.33%)
Jul 09, 2004	19.84	19.84	19.00	19.56	3,663,115	-0.29(-1.45%)
Jul 08, 2004	20.21	20.42	19.79	19.84	1,086,611	-0.45(-2.23%)
Jul 07, 2004	20.70	20.98	20.23	20.29	2,068,535	-0.36(-1.74%)
Jul 06, 2004	20.52	20.88	20.45	20.65	2,042,746	+0.14(+0.66%)
Jul 02, 2004	20.70	20.70	20.19	20.52	1,808,696	-0.29(-1.38%)
Jul 01, 2004	21.52	21.52	20.75	20.80	1,641,836	-0.55(-2.59%)
Jun 30, 2004	21.62	21.64	21.26	21.36	2,524,647	-0.29(-1.36%)
Jun 29, 2004	21.71	21.97	21.59	21.65	2,651,082	-0.17(-0.79%)
Jun 28, 2004	21.81	22.22	21.74	21.82	766,413	-0.20(-0.91%)
Jun 25, 2004	21.69	22.22	21.67	22.02	2,298,403	+0.34(+1.59%)
Jun 24, 2004	21.36	21.76	21.08	21.68	1,712,232	+0.32(+1.51%)
Jun 23, 2004	21.16	21.41	20.94	21.36	835,694	+0.27(+1.26%)
Jun 22, 2004	20.62	21.16	20.61	21.09	1,799,775	+0.61(+2.98%)
Jun 21, 2004	20.79	20.80	20.42	20.48	394,637	-0.31(-1.48%)
Jun 18, 2004	20.82	21.13	20.65	20.79	744,527	-0.24(-1.16%)
Jun 17, 2004	21.02	21.10	20.68	21.03	728,915	-0.14(-0.68%)
Jun 16, 2004	21.25	21.31	21.07	21.18	358,951	-0.06(-0.30%)
Jun 15, 2004	20.98	21.32	20.96	21.24	931,461	+0.32(+1.54%)
Jun 14, 2004	21.26	21.39	20.72	20.92	827,051	-0.34(-1.62%)
Jun 10, 2004	21.16	21.44	21.16	21.26	530,132	+0.10(+0.47%)
Jun 09, 2004	21.38	21.54	21.11	21.16	1,269,642	-0.19(-0.87%)
Jun 08, 2004	21.52	21.74	21.31	21.35	1,922,027	-0.24(-1.10%)
Jun 07, 2004	20.70	21.59	20.67	21.59	1,579,943	+0.90(+4.33%)
Jun 04, 2004	20.62	20.78	20.41	20.69	955,577	+0.24(+1.16%)
Jun 03, 2004	20.71	20.71	20.35	20.45	1,246,502	-0.32(-1.52%)
Jun 02, 2004	20.33	20.80	20.14	20.77	815,621	+0.44(+2.15%)
Jun 01, 2004	20.09	20.39	20.09	20.33	754,285	+0.26(+1.29%)
May 28, 2004	20.08	20.17	19.89	20.07	487,476	+0.01(+0.07%)
May 27, 2004	20.01	20.37	19.98	20.06	1,364,433	+0.22(+1.12%)
May 26, 2004	19.53	19.99	19.51	19.84	822,172	+0.37(+1.92%)
May 25, 2004	19.12	19.58	18.87	19.46	1,691,601	+0.31(+1.61%)
May 24, 2004	19.33	19.63	19.02	19.15	822,033	-0.16(-0.82%)
May 21, 2004	19.37	19.53	19.10	19.31	728,775	+0.19(+0.98%)
May 20, 2004	19.23	19.58	19.11	19.12	1,025,137	-0.06(-0.30%)
May 19, 2004	19.46	19.83	19.18	19.18	1,550,251	-0.04(-0.22%)
May 18, 2004	19.46	19.63	19.18	19.23	1,112,121	+0.00(+0.00%)
May 17, 2004	19.58	19.58	18.79	19.23	1,512,056	-0.66(-3.32%)
May 14, 2004	20.03	20.26	19.84	19.89	756,237	-0.24(-1.21%)
May 13, 2004	19.87	20.23	19.76	20.13	900,514	+0.16(+0.83%)
May 12, 2004	20.28	20.28	19.54	19.96	1,035,034	-0.49(-2.42%)
May 11, 2004	20.09	20.49	19.92	20.46	1,032,385	+0.51(+2.55%)
May 10, 2004	20.29	20.42	19.73	19.95	1,581,337	-0.36(-1.77%)
May 07, 2004	19.95	20.70	19.95	20.31	2,300,076	+0.32(+1.62%)
May 06, 2004	20.06	20.06	19.62	19.99	1,056,362	-0.11(-0.57%)
May 05, 2004	19.63	20.34	19.46	20.10	1,442,496	+0.47(+2.41%)
May 04, 2004	19.58	19.68	19.20	19.63	1,900,002	+0.06(+0.29%)

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.