Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.71	20.93	20.68	20.93	4,038,781	+0.26(+1.24%)
Jul 29, 2004	21.01	21.01	20.55	20.67	5,084,780	-0.22(-1.06%)
Jul 28, 2004	21.00	21.10	20.74	20.89	3,392,165	-0.20(-0.95%)
Jul 27, 2004	21.04	21.30	20.79	21.09	3,774,788	+0.05(+0.23%)
Jul 26, 2004	21.39	21.45	20.98	21.05	3,357,053	-0.28(-1.30%)
Jul 23, 2004	21.38	21.58	21.20	21.32	2,861,291	-0.06(-0.26%)
Jul 22, 2004	21.37	21.56	21.32	21.38	2,687,319	-0.01(-0.06%)
Jul 21, 2004	21.73	21.80	21.39	21.39	3,202,588	-0.24(-1.09%)
Jul 20, 2004	21.58	21.74	21.51	21.63	2,950,733	-0.01(-0.06%)
Jul 19, 2004	21.66	21.79	21.50	21.64	2,860,568	+0.06(+0.29%)
Jul 16, 2004	21.86	21.98	21.51	21.58	3,650,523	-0.09(-0.42%)
Jul 15, 2004	21.37	21.77	21.32	21.67	5,249,360	+0.51(+2.42%)
Jul 14, 2004	21.11	21.38	21.05	21.16	3,729,417	-0.03(-0.16%)
Jul 13, 2004	21.16	21.38	21.10	21.19	3,218,916	+0.06(+0.26%)
Jul 12, 2004	21.16	21.21	21.02	21.14	2,489,360	+0.01(+0.07%)
Jul 09, 2004	21.09	21.33	21.09	21.12	2,915,043	+0.06(+0.26%)
Jul 08, 2004	21.35	21.36	20.91	21.07	4,407,243	-0.25(-1.17%)
Jul 07, 2004	21.11	21.38	21.11	21.32	1,875,112	+0.06(+0.26%)
Jul 06, 2004	21.34	21.50	21.18	21.26	2,202,538	-0.22(-1.03%)
Jul 02, 2004	21.45	21.59	21.40	21.48	1,803,009	+0.06(+0.29%)
Jul 01, 2004	21.61	21.63	21.23	21.42	2,559,874	-0.16(-0.74%)
Jun 30, 2004	21.49	21.70	21.40	21.58	4,631,933	+0.12(+0.55%)
Jun 29, 2004	21.40	21.54	21.25	21.46	2,615,071	+0.07(+0.32%)
Jun 28, 2004	21.56	21.70	21.32	21.39	2,910,130	-0.04(-0.19%)
Jun 25, 2004	21.45	21.78	21.43	21.43	5,330,278	+0.00(+0.00%)
Jun 24, 2004	21.32	21.62	21.25	21.43	5,571,006	+0.22(+1.04%)
Jun 23, 2004	20.87	21.24	20.54	21.21	2,723,587	+0.28(+1.32%)
Jun 22, 2004	20.87	20.93	20.51	20.93	3,048,123	+0.15(+0.73%)
Jun 21, 2004	20.65	21.08	20.59	20.78	2,612,181	+0.06(+0.30%)
Jun 18, 2004	20.22	20.74	20.18	20.72	5,441,250	+0.51(+2.53%)
Jun 17, 2004	20.07	20.25	19.97	20.21	2,894,091	+0.10(+0.52%)
Jun 16, 2004	20.07	20.35	19.97	20.10	3,042,632	+0.03(+0.14%)
Jun 15, 2004	20.18	20.73	19.73	20.08	2,778,639	+0.01(+0.03%)
Jun 14, 2004	20.26	20.33	19.97	20.07	3,344,338	-0.19(-0.96%)
Jun 10, 2004	20.28	20.35	20.14	20.26	3,694,449	+0.08(+0.38%)
Jun 09, 2004	20.40	20.40	20.10	20.19	4,677,160	-0.21(-1.02%)
Jun 08, 2004	20.32	20.44	20.25	20.40	2,648,016	-0.03(-0.17%)
Jun 07, 2004	20.00	20.55	19.99	20.43	1,946,637	+0.58(+2.93%)
Jun 04, 2004	19.93	19.93	19.72	19.85	2,023,508	-0.07(-0.35%)
Jun 03, 2004	19.99	20.02	19.82	19.92	2,035,935	-0.08(-0.38%)
Jun 02, 2004	20.03	20.03	19.70	19.99	1,599,849	+0.09(+0.45%)
Jun 01, 2004	19.91	20.04	19.82	19.90	2,121,331	-0.13(-0.66%)
May 28, 2004	20.02	20.06	19.86	20.04	1,905,022	+0.07(+0.35%)
May 27, 2004	19.72	19.99	19.65	19.97	1,985,217	+0.28(+1.41%)
May 26, 2004	19.97	20.03	19.61	19.69	3,352,140	-0.23(-1.15%)
May 25, 2004	19.76	19.97	19.59	19.92	3,398,523	+0.02(+0.10%)
May 24, 2004	19.70	19.95	19.66	19.90	2,673,014	+0.30(+1.52%)
May 21, 2004	19.46	19.71	19.38	19.60	2,743,672	+0.25(+1.29%)
May 20, 2004	19.25	19.42	19.18	19.35	1,728,594	+0.10(+0.54%)
May 19, 2004	19.72	19.72	19.25	19.25	1,946,348	-0.30(-1.52%)
May 18, 2004	19.45	19.55	19.25	19.54	3,331,766	+0.31(+1.62%)
May 17, 2004	19.23	19.41	19.02	19.23	2,948,710	-0.17(-0.89%)
May 14, 2004	19.34	19.55	19.07	19.41	2,130,868	+0.07(+0.36%)
May 13, 2004	19.10	19.42	18.96	19.34	2,239,095	+0.15(+0.79%)
May 12, 2004	18.94	19.18	18.69	19.18	3,499,959	+0.15(+0.76%)
May 11, 2004	18.69	19.07	18.68	19.04	5,296,466	+0.39(+2.12%)
May 10, 2004	18.96	18.96	18.19	18.64	4,676,437	-0.34(-1.79%)
May 07, 2004	19.63	19.63	18.92	18.98	4,329,505	-0.65(-3.31%)
May 06, 2004	19.65	19.86	19.52	19.63	1,673,252	-0.11(-0.56%)
May 05, 2004	19.73	19.91	19.72	19.74	2,987,579	+0.02(+0.10%)
May 04, 2004	19.95	19.95	19.38	19.72	3,749,068	+0.10(+0.49%)

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.