Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.25	21.61	21.25	21.60	827,767	+0.15(+0.69%)
Jul 29, 2004	21.25	21.50	21.22	21.45	689,026	+0.00(+0.00%)
Jul 28, 2004	21.29	21.55	21.14	21.45	1,066,666	+0.08(+0.36%)
Jul 27, 2004	21.04	21.48	21.04	21.37	1,043,478	+0.62(+2.97%)
Jul 26, 2004	20.95	20.98	20.72	20.76	569,382	-0.10(-0.47%)
Jul 23, 2004	20.88	21.09	20.83	20.86	464,157	-0.09(-0.44%)
Jul 22, 2004	20.59	20.95	20.53	20.95	766,191	+0.41(+2.00%)
Jul 21, 2004	20.99	21.05	20.42	20.54	1,118,889	-0.43(-2.03%)
Jul 20, 2004	20.89	21.01	20.81	20.96	733,844	+0.13(+0.62%)
Jul 19, 2004	20.84	20.89	20.68	20.84	957,544	+0.01(+0.05%)
Jul 16, 2004	21.03	21.07	20.77	20.83	335,939	-0.23(-1.10%)
Jul 15, 2004	20.94	21.16	20.94	21.06	857,581	+0.04(+0.20%)
Jul 14, 2004	20.99	21.14	20.90	21.02	774,960	+0.10(+0.47%)
Jul 13, 2004	21.04	21.07	20.89	20.92	541,127	-0.02(-0.10%)
Jul 12, 2004	20.94	20.96	20.68	20.94	640,896	+0.05(+0.25%)
Jul 09, 2004	20.99	20.99	20.81	20.89	437,656	+0.09(+0.44%)
Jul 08, 2004	21.04	21.05	20.79	20.79	684,155	-0.16(-0.76%)
Jul 07, 2004	21.00	21.01	20.86	20.95	581,463	+0.02(+0.07%)
Jul 06, 2004	20.90	21.01	20.81	20.94	636,999	-0.22(-1.04%)
Jul 02, 2004	21.26	21.28	21.03	21.16	369,455	+0.06(+0.29%)
Jul 01, 2004	21.56	21.57	21.01	21.10	696,236	-0.56(-2.58%)
Jun 30, 2004	21.69	21.72	21.38	21.66	688,052	+0.08(+0.38%)
Jun 29, 2004	21.82	21.82	21.52	21.57	406,284	-0.23(-1.06%)
Jun 28, 2004	22.17	22.21	21.66	21.81	679,478	+0.09(+0.43%)
Jun 25, 2004	21.86	21.96	21.63	21.71	886,810	-0.14(-0.63%)
Jun 24, 2004	22.02	22.02	21.77	21.85	544,635	-0.06(-0.28%)
Jun 23, 2004	21.78	21.91	21.64	21.91	600,755	+0.18(+0.83%)
Jun 22, 2004	21.62	21.86	21.61	21.73	1,227,036	-0.21(-0.96%)
Jun 21, 2004	21.96	22.06	21.92	21.94	298,721	-0.04(-0.19%)
Jun 18, 2004	21.80	22.09	21.78	21.98	481,110	+0.31(+1.44%)
Jun 17, 2004	21.40	21.73	21.40	21.67	487,735	+0.24(+1.13%)
Jun 16, 2004	21.35	21.45	21.32	21.43	446,815	-0.07(-0.33%)
Jun 15, 2004	21.30	21.57	21.29	21.50	348,800	+0.27(+1.26%)
Jun 14, 2004	21.23	21.37	21.19	21.24	539,179	-0.32(-1.48%)
Jun 10, 2004	21.48	21.62	21.48	21.55	820,557	-0.08(-0.36%)
Jun 09, 2004	21.86	21.97	21.56	21.63	746,121	-0.52(-2.36%)
Jun 08, 2004	21.91	22.17	21.91	22.15	779,052	+0.04(+0.19%)
Jun 07, 2004	21.94	22.12	21.92	22.11	507,806	+0.38(+1.75%)
Jun 04, 2004	21.63	21.85	21.58	21.73	499,037	+0.39(+1.83%)
Jun 03, 2004	21.27	21.50	21.18	21.34	426,744	-0.13(-0.60%)
Jun 02, 2004	21.25	21.55	21.22	21.47	420,703	+0.33(+1.58%)
Jun 01, 2004	21.11	21.18	21.04	21.14	266,764	-0.08(-0.39%)
May 28, 2004	21.25	21.27	21.12	21.22	310,023	-0.11(-0.51%)
May 27, 2004	21.28	21.37	21.12	21.33	367,117	+0.44(+2.09%)
May 26, 2004	20.86	20.96	20.82	20.89	523,980	-0.04(-0.17%)
May 25, 2004	20.62	20.94	20.49	20.93	931,823	+0.45(+2.21%)
May 24, 2004	20.50	20.53	20.45	20.48	316,258	-0.05(-0.23%)
May 21, 2004	20.55	20.70	20.37	20.52	515,795	+0.05(+0.25%)
May 20, 2004	20.68	20.68	20.33	20.47	491,828	-0.11(-0.55%)
May 19, 2004	20.84	20.92	20.54	20.58	475,459	+0.21(+1.03%)
May 18, 2004	20.42	20.48	20.28	20.37	417,586	+0.00(+0.00%)
May 17, 2004	20.50	20.54	20.32	20.37	476,823	-0.21(-1.02%)
May 14, 2004	20.58	20.83	20.44	20.58	452,076	-0.12(-0.59%)
May 13, 2004	20.63	20.73	20.50	20.71	582,633	+0.38(+1.87%)
May 12, 2004	20.58	20.58	20.00	20.33	610,498	-0.03(-0.13%)
May 11, 2004	20.22	20.44	20.15	20.35	710,461	+0.33(+1.64%)
May 10, 2004	20.29	20.33	19.84	20.02	841,407	-0.72(-3.46%)
May 07, 2004	21.03	21.12	20.74	20.74	705,005	-0.35(-1.65%)
May 06, 2004	21.54	21.54	21.04	21.09	547,753	-0.85(-3.86%)
May 05, 2004	21.99	21.99	21.82	21.94	651,613	+0.27(+1.26%)
May 04, 2004	21.68	21.78	21.46	21.67	661,161	-0.05(-0.24%)

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.