Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.11	20.56	20.11	20.44	288,461	+0.33(+1.65%)
Jul 29, 2004	20.26	20.63	20.11	20.11	224,072	+0.12(+0.60%)
Jul 28, 2004	19.75	20.07	19.43	19.99	106,333	+0.23(+1.18%)
Jul 27, 2004	19.70	20.03	19.70	19.76	101,550	+0.03(+0.14%)
Jul 26, 2004	20.02	20.05	19.63	19.73	138,159	-0.34(-1.71%)
Jul 23, 2004	20.31	20.35	20.07	20.07	126,753	-0.29(-1.41%)
Jul 22, 2004	20.67	20.67	20.36	20.36	124,362	-0.36(-1.73%)
Jul 21, 2004	20.72	20.72	20.55	20.72	118,475	+0.03(+0.16%)
Jul 20, 2004	20.66	20.72	20.56	20.69	126,201	+0.06(+0.29%)
Jul 19, 2004	20.79	20.81	20.60	20.63	112,956	-0.16(-0.78%)
Jul 16, 2004	20.80	20.84	20.66	20.79	93,087	+0.06(+0.29%)
Jul 15, 2004	20.71	20.92	20.63	20.73	98,238	+0.05(+0.24%)
Jul 14, 2004	20.52	20.68	20.36	20.68	86,096	+0.22(+1.06%)
Jul 13, 2004	20.56	20.68	20.44	20.47	94,927	-0.10(-0.48%)
Jul 12, 2004	20.47	20.63	20.36	20.56	109,828	+0.10(+0.48%)
Jul 09, 2004	20.23	20.47	20.23	20.47	176,425	+0.29(+1.45%)
Jul 08, 2004	20.51	20.52	20.00	20.17	251,484	-0.73(-3.49%)
Jul 07, 2004	20.75	20.92	20.75	20.90	105,045	+0.15(+0.73%)
Jul 06, 2004	20.66	20.79	20.24	20.75	155,084	+0.07(+0.32%)
Jul 02, 2004	20.55	20.79	20.54	20.68	161,523	+0.19(+0.93%)
Jul 01, 2004	20.47	20.55	20.32	20.49	221,497	+0.03(+0.13%)
Jun 30, 2004	20.11	20.55	19.99	20.47	151,957	+0.43(+2.17%)
Jun 29, 2004	20.22	20.25	19.91	20.03	90,696	-0.19(-0.94%)
Jun 28, 2004	20.26	20.35	20.12	20.22	175,137	+0.02(+0.08%)
Jun 25, 2004	20.30	20.38	20.11	20.20	174,401	-0.12(-0.61%)
Jun 24, 2004	20.25	20.33	20.13	20.33	363,704	-0.05(-0.27%)
Jun 23, 2004	20.33	20.38	20.16	20.38	161,707	+0.00(+0.00%)
Jun 22, 2004	20.20	20.38	20.03	20.38	187,279	+0.12(+0.62%)
Jun 21, 2004	20.14	20.33	19.98	20.26	76,714	+0.07(+0.32%)
Jun 18, 2004	20.03	20.27	20.01	20.19	301,707	+0.16(+0.81%)
Jun 17, 2004	19.54	20.03	19.38	20.03	267,673	+0.49(+2.50%)
Jun 16, 2004	19.43	19.70	19.33	19.54	73,035	+0.11(+0.56%)
Jun 15, 2004	19.26	19.43	19.26	19.43	105,781	+0.22(+1.16%)
Jun 14, 2004	19.42	19.42	19.06	19.21	367,199	-0.29(-1.50%)
Jun 10, 2004	19.73	19.76	19.38	19.50	126,937	-0.17(-0.88%)
Jun 09, 2004	19.70	19.85	19.64	19.68	75,426	-0.11(-0.55%)
Jun 08, 2004	19.80	19.87	19.57	19.79	90,328	-0.09(-0.46%)
Jun 07, 2004	19.79	19.98	19.65	19.88	103,205	+0.14(+0.69%)
Jun 04, 2004	20.06	20.17	19.73	19.74	202,364	-0.32(-1.57%)
Jun 03, 2004	20.22	20.22	19.99	20.06	92,903	-0.22(-1.07%)
Jun 02, 2004	20.28	20.45	20.05	20.28	120,866	+0.00(+0.00%)
Jun 01, 2004	19.97	20.28	19.82	20.28	129,881	+0.17(+0.87%)
May 28, 2004	19.95	20.23	19.95	20.10	61,813	+0.07(+0.35%)
May 27, 2004	19.89	20.14	19.86	20.03	113,508	-0.02(-0.08%)
May 26, 2004	19.87	20.05	19.70	20.05	145,334	+0.09(+0.44%)
May 25, 2004	19.56	19.98	19.47	19.96	162,995	+0.38(+1.94%)
May 24, 2004	19.41	19.62	19.39	19.58	59,053	+0.18(+0.92%)
May 21, 2004	19.32	19.56	19.31	19.40	174,217	+0.14(+0.71%)
May 20, 2004	19.14	19.33	19.07	19.26	141,839	+0.13(+0.68%)
May 19, 2004	19.54	19.87	19.13	19.13	174,033	-0.37(-1.90%)
May 18, 2004	19.16	19.50	19.07	19.50	362,048	+0.45(+2.37%)
May 17, 2004	19.08	19.32	18.88	19.05	148,278	-0.08(-0.43%)
May 14, 2004	19.05	19.30	19.05	19.13	93,271	+0.08(+0.43%)
May 13, 2004	19.03	19.35	18.99	19.05	231,615	+0.03(+0.14%)
May 12, 2004	18.92	19.09	18.82	19.03	610,221	+0.10(+0.55%)
May 11, 2004	18.75	18.92	18.67	18.92	414,847	+0.30(+1.64%)
May 10, 2004	18.48	18.89	18.10	18.62	265,281	+0.14(+0.74%)
May 07, 2004	19.31	19.33	18.48	18.48	137,607	-0.84(-4.33%)
May 06, 2004	19.30	19.37	19.05	19.32	133,928	+0.02(+0.11%)
May 05, 2004	19.46	19.62	19.30	19.30	102,470	-0.14(-0.73%)
May 04, 2004	19.32	19.70	19.32	19.44	179,920	+0.09(+0.45%)

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.