Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.24	19.68	19.24	19.68	15,150	+0.07(+0.37%)
Jul 29, 2004	19.66	19.66	19.35	19.60	16,665	-0.01(-0.04%)
Jul 28, 2004	19.93	19.93	19.45	19.61	24,792	-0.32(-1.60%)
Jul 27, 2004	20.00	20.00	19.87	19.93	10,605	+0.00(+0.00%)
Jul 26, 2004	20.33	20.33	19.92	19.93	10,605	-0.50(-2.45%)
Jul 23, 2004	20.57	20.57	20.26	20.43	13,635	-0.21(-1.02%)
Jul 22, 2004	20.85	20.85	20.58	20.64	4,132	-0.27(-1.29%)
Jul 21, 2004	21.35	21.35	20.91	20.91	10,054	-0.44(-2.04%)
Jul 20, 2004	21.20	21.35	21.07	21.35	15,013	+0.24(+1.14%)
Jul 19, 2004	20.84	21.11	20.62	21.11	12,120	+0.20(+0.94%)
Jul 16, 2004	21.13	21.13	20.87	20.91	17,079	-0.30(-1.40%)
Jul 15, 2004	20.87	21.24	20.87	21.21	19,558	+0.23(+1.11%)
Jul 14, 2004	20.84	21.04	20.84	20.98	47,105	+0.13(+0.63%)
Jul 13, 2004	20.85	20.87	20.68	20.84	6,886	-0.01(-0.07%)
Jul 12, 2004	20.58	20.86	20.51	20.86	9,503	+0.25(+1.20%)
Jul 09, 2004	20.95	20.95	20.58	20.61	6,886	-0.23(-1.11%)
Jul 08, 2004	21.09	21.24	20.84	20.84	32,367	-0.36(-1.68%)
Jul 07, 2004	21.31	21.39	21.19	21.20	43,386	+0.04(+0.17%)
Jul 06, 2004	21.06	21.16	20.68	21.16	25,343	+0.11(+0.52%)
Jul 02, 2004	20.95	21.06	20.82	21.06	34,708	+0.18(+0.87%)
Jul 01, 2004	21.13	21.13	20.76	20.87	10,880	-0.22(-1.03%)
Jun 30, 2004	21.06	21.12	21.03	21.09	24,792	+0.04(+0.17%)
Jun 29, 2004	21.06	21.27	20.94	21.06	17,216	+0.04(+0.17%)
Jun 28, 2004	20.97	21.09	20.87	21.02	33,744	+0.05(+0.24%)
Jun 25, 2004	21.00	21.35	20.87	20.97	286,348	-0.01(-0.07%)
Jun 24, 2004	20.84	20.98	20.84	20.98	29,061	+0.05(+0.24%)
Jun 23, 2004	20.87	20.95	20.87	20.93	29,612	+0.06(+0.28%)
Jun 22, 2004	20.87	20.88	20.53	20.87	14,048	+0.08(+0.38%)
Jun 21, 2004	20.76	20.98	20.66	20.79	44,350	+0.03(+0.14%)
Jun 18, 2004	20.86	20.90	20.69	20.76	14,186	-0.07(-0.35%)
Jun 17, 2004	20.80	20.84	20.80	20.84	12,396	+0.00(+0.00%)
Jun 16, 2004	20.94	20.95	20.76	20.84	19,007	-0.11(-0.52%)
Jun 15, 2004	20.80	20.96	20.80	20.95	29,199	+0.11(+0.52%)
Jun 14, 2004	20.76	20.98	20.73	20.84	15,150	+0.14(+0.67%)
Jun 10, 2004	20.95	20.95	20.69	20.70	15,288	-0.19(-0.90%)
Jun 09, 2004	20.80	20.95	20.76	20.89	14,186	+0.19(+0.91%)
Jun 08, 2004	20.87	20.87	20.58	20.70	13,497	+0.07(+0.35%)
Jun 07, 2004	20.98	21.02	20.60	20.63	13,773	-0.28(-1.35%)
Jun 04, 2004	20.73	21.02	20.73	20.91	19,420	+0.28(+1.34%)
Jun 03, 2004	20.51	20.68	20.51	20.63	18,869	-0.04(-0.18%)
Jun 02, 2004	21.12	21.12	20.44	20.67	7,988	-0.56(-2.63%)
Jun 01, 2004	21.71	21.71	21.13	21.23	22,450	-0.44(-2.04%)
May 28, 2004	21.71	21.71	21.66	21.67	49,308	-0.04(-0.17%)
May 27, 2004	20.47	21.71	20.47	21.71	40,769	+1.05(+5.10%)
May 26, 2004	20.37	20.68	20.28	20.66	32,780	+0.29(+1.43%)
May 25, 2004	20.55	20.55	19.83	20.37	14,048	-0.07(-0.36%)
May 24, 2004	20.47	20.48	20.36	20.44	20,246	-0.04(-0.18%)
May 21, 2004	19.82	20.47	19.72	20.47	11,294	+0.60(+3.00%)
May 20, 2004	20.39	20.39	19.88	19.88	9,090	-0.62(-3.01%)
May 19, 2004	20.43	20.50	20.43	20.50	1,239	+0.07(+0.32%)
May 18, 2004	20.22	20.43	20.04	20.43	5,647	+0.11(+0.54%)
May 17, 2004	20.33	20.39	20.26	20.32	4,407	-0.11(-0.53%)
May 14, 2004	20.66	20.66	20.33	20.43	11,707	-0.20(-0.95%)
May 13, 2004	20.95	20.95	20.63	20.63	9,916	-0.43(-2.03%)
May 12, 2004	21.09	21.13	20.88	21.06	15,013	-0.15(-0.68%)
May 11, 2004	21.23	21.24	21.16	21.20	10,605	-0.03(-0.14%)
May 10, 2004	20.69	21.23	20.69	21.23	10,054	+0.43(+2.06%)
May 07, 2004	20.80	20.90	20.80	20.80	2,203	-0.11(-0.52%)
May 06, 2004	20.91	21.02	20.84	20.91	9,365	-0.07(-0.31%)
May 05, 2004	20.84	21.11	20.76	20.98	11,569	+0.22(+1.05%)
May 04, 2004	20.58	20.76	20.51	20.76	8,126	+0.26(+1.28%)

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.