Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.54	20.82	20.50	20.78	394,538	+0.28(+1.39%)
Jul 29, 2004	20.33	20.56	20.20	20.50	484,103	+0.31(+1.55%)
Jul 28, 2004	21.06	21.06	19.76	20.18	908,631	-0.87(-4.15%)
Jul 27, 2004	20.92	21.18	20.66	21.06	236,696	+0.13(+0.64%)
Jul 26, 2004	21.00	21.05	20.75	20.92	323,583	-0.08(-0.39%)
Jul 23, 2004	21.47	21.59	20.77	21.00	516,368	-0.43(-2.02%)
Jul 22, 2004	21.55	21.68	21.21	21.44	411,273	-0.22(-1.03%)
Jul 21, 2004	22.26	22.49	21.63	21.66	277,395	-0.55(-2.49%)
Jul 20, 2004	22.04	22.21	21.98	22.21	260,794	+0.10(+0.44%)
Jul 19, 2004	22.28	22.39	22.01	22.12	155,834	-0.19(-0.84%)
Jul 16, 2004	22.48	22.54	22.22	22.30	273,780	-0.02(-0.10%)
Jul 15, 2004	22.30	22.45	22.21	22.33	230,002	+0.04(+0.17%)
Jul 14, 2004	22.74	22.77	22.09	22.29	389,853	-0.46(-2.00%)
Jul 13, 2004	22.60	22.83	22.56	22.74	250,486	+0.26(+1.16%)
Jul 12, 2004	22.48	22.60	22.33	22.48	328,269	-0.01(-0.03%)
Jul 09, 2004	22.33	22.52	22.23	22.49	372,047	+0.23(+1.04%)
Jul 08, 2004	22.52	22.52	22.20	22.26	218,756	-0.39(-1.72%)
Jul 07, 2004	22.65	22.80	22.59	22.65	216,079	+0.02(+0.07%)
Jul 06, 2004	22.93	22.93	22.57	22.63	190,642	-0.29(-1.27%)
Jul 02, 2004	23.23	23.25	22.91	22.92	191,178	-0.26(-1.13%)
Jul 01, 2004	23.49	23.50	22.95	23.19	208,314	-0.26(-1.11%)
Jun 30, 2004	23.49	23.49	23.14	23.45	232,010	+0.04(+0.19%)
Jun 29, 2004	23.16	23.50	23.16	23.40	191,445	+0.19(+0.80%)
Jun 28, 2004	23.30	23.38	23.09	23.22	435,639	-0.04(-0.19%)
Jun 25, 2004	23.29	23.32	23.12	23.26	365,621	+0.10(+0.45%)
Jun 24, 2004	23.25	23.39	23.12	23.16	233,215	-0.01(-0.03%)
Jun 23, 2004	22.71	23.23	22.63	23.16	309,392	+0.38(+1.67%)
Jun 22, 2004	22.83	22.88	22.60	22.78	201,352	-0.12(-0.52%)
Jun 21, 2004	23.08	23.18	22.86	22.90	178,459	-0.13(-0.55%)
Jun 18, 2004	22.95	23.30	22.92	23.03	157,306	+0.09(+0.39%)
Jun 17, 2004	22.79	22.99	22.65	22.94	135,618	+0.04(+0.16%)
Jun 16, 2004	22.95	23.01	22.83	22.90	99,873	-0.04(-0.20%)
Jun 15, 2004	22.87	23.12	22.81	22.95	214,338	+0.10(+0.42%)
Jun 14, 2004	22.91	22.95	22.83	22.85	209,653	-0.25(-1.07%)
Jun 10, 2004	22.98	23.17	22.98	23.10	264,811	+0.16(+0.68%)
Jun 09, 2004	23.08	23.17	22.93	22.94	241,114	-0.14(-0.61%)
Jun 08, 2004	22.94	23.09	22.89	23.08	184,484	+0.01(+0.03%)
Jun 07, 2004	22.52	23.08	22.52	23.07	177,790	+0.55(+2.45%)
Jun 04, 2004	22.42	22.54	22.37	22.52	232,144	+0.22(+1.01%)
Jun 03, 2004	22.82	22.82	22.30	22.30	291,854	-0.52(-2.29%)
Jun 02, 2004	22.52	22.82	22.47	22.82	174,711	+0.34(+1.53%)
Jun 01, 2004	22.53	22.62	22.41	22.48	372,850	-0.07(-0.33%)
May 28, 2004	22.78	22.80	22.54	22.55	193,453	-0.13(-0.59%)
May 27, 2004	22.62	22.76	22.47	22.68	221,970	+0.19(+0.86%)
May 26, 2004	22.57	22.58	22.30	22.49	147,132	-0.03(-0.13%)
May 25, 2004	22.18	22.57	22.00	22.52	172,033	+0.34(+1.55%)
May 24, 2004	22.21	22.36	22.00	22.18	181,672	+0.15(+0.68%)
May 21, 2004	22.04	22.14	21.85	22.03	206,038	+0.19(+0.85%)
May 20, 2004	21.89	21.92	21.68	21.84	181,271	-0.06(-0.27%)
May 19, 2004	22.07	22.36	21.87	21.90	240,311	-0.10(-0.48%)
May 18, 2004	21.92	22.06	21.86	22.01	182,743	+0.19(+0.89%)
May 17, 2004	22.02	22.02	21.77	21.81	182,877	-0.34(-1.55%)
May 14, 2004	22.28	22.33	22.07	22.15	281,679	-0.12(-0.54%)
May 13, 2004	22.21	22.42	22.09	22.27	226,923	-0.01(-0.07%)
May 12, 2004	22.14	22.31	21.85	22.29	241,382	+0.06(+0.27%)
May 11, 2004	22.26	22.33	22.12	22.23	232,412	-0.08(-0.37%)
May 10, 2004	22.57	22.58	22.09	22.31	371,779	-0.34(-1.48%)
May 07, 2004	23.13	23.16	22.60	22.65	512,753	-0.50(-2.16%)
May 06, 2004	23.16	23.16	22.92	23.15	229,065	-0.09(-0.39%)
May 05, 2004	23.17	23.29	23.02	23.24	146,730	+0.02(+0.10%)
May 04, 2004	23.19	23.35	23.07	23.22	259,455	+0.13(+0.58%)

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.