Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.32	22.50	22.01	22.50	491,660	+0.33(+1.49%)
Jul 29, 2004	21.91	22.33	21.89	22.16	839,212	+0.21(+0.95%)
Jul 28, 2004	21.81	22.21	21.62	21.96	1,105,528	+0.15(+0.68%)
Jul 27, 2004	23.68	23.68	20.52	21.81	5,207,170	-2.04(-8.55%)
Jul 26, 2004	23.96	24.12	23.53	23.85	578,077	-0.00(-0.02%)
Jul 23, 2004	23.87	24.15	23.72	23.85	542,286	+0.07(+0.29%)
Jul 22, 2004	23.97	23.98	23.38	23.78	350,849	-0.19(-0.80%)
Jul 21, 2004	24.44	24.67	23.97	23.97	569,600	-0.34(-1.40%)
Jul 20, 2004	23.36	24.54	23.36	24.31	1,417,761	+1.30(+5.63%)
Jul 19, 2004	23.10	23.17	22.89	23.02	322,357	-0.18(-0.79%)
Jul 16, 2004	23.53	23.58	23.10	23.20	354,145	-0.25(-1.05%)
Jul 15, 2004	23.69	23.77	23.34	23.45	277,618	-0.19(-0.79%)
Jul 14, 2004	23.73	23.78	23.53	23.63	216,396	-0.10(-0.41%)
Jul 13, 2004	23.42	23.74	23.34	23.73	273,379	+0.42(+1.79%)
Jul 12, 2004	23.61	23.65	23.29	23.32	595,266	-0.24(-1.01%)
Jul 09, 2004	23.49	23.81	23.49	23.55	233,821	+0.07(+0.29%)
Jul 08, 2004	23.97	23.97	23.41	23.48	356,971	-0.44(-1.83%)
Jul 07, 2004	24.04	24.14	23.87	23.92	481,064	-0.19(-0.78%)
Jul 06, 2004	24.02	24.13	23.95	24.11	339,075	+0.09(+0.37%)
Jul 02, 2004	24.23	24.23	23.65	24.02	466,935	-0.14(-0.58%)
Jul 01, 2004	24.40	24.41	23.76	24.16	582,080	-0.18(-0.73%)
Jun 30, 2004	24.25	24.38	24.15	24.34	479,415	+0.05(+0.19%)
Jun 29, 2004	24.60	24.62	24.16	24.29	673,913	-0.30(-1.23%)
Jun 28, 2004	23.70	24.86	23.66	24.59	1,810,759	+0.90(+3.78%)
Jun 25, 2004	23.05	23.70	22.89	23.70	3,040,851	+0.69(+2.99%)
Jun 24, 2004	23.19	23.28	22.98	23.01	398,649	-0.10(-0.44%)
Jun 23, 2004	22.43	23.11	22.30	23.11	521,329	+0.73(+3.24%)
Jun 22, 2004	22.59	22.64	22.00	22.39	719,359	-0.15(-0.66%)
Jun 21, 2004	22.72	22.78	22.51	22.53	283,976	-0.12(-0.54%)
Jun 18, 2004	22.82	22.92	22.64	22.66	558,533	-0.17(-0.73%)
Jun 17, 2004	22.50	22.86	22.26	22.82	792,590	+0.37(+1.65%)
Jun 16, 2004	22.63	22.64	22.27	22.45	240,649	-0.09(-0.41%)
Jun 15, 2004	22.13	22.71	22.13	22.55	410,187	+0.57(+2.59%)
Jun 14, 2004	22.57	22.57	21.91	21.98	841,803	-0.59(-2.63%)
Jun 10, 2004	22.59	22.74	22.39	22.57	563,713	-0.00(-0.02%)
Jun 09, 2004	23.04	23.12	22.57	22.58	516,384	-0.46(-2.01%)
Jun 08, 2004	23.02	23.15	22.93	23.04	405,478	+0.02(+0.09%)
Jun 07, 2004	22.80	23.03	22.75	23.02	372,512	+0.31(+1.35%)
Jun 04, 2004	22.55	22.83	22.43	22.71	707,585	+0.25(+1.10%)
Jun 03, 2004	22.44	22.60	22.26	22.47	412,071	-0.02(-0.09%)
Jun 02, 2004	22.30	22.57	22.10	22.49	465,523	+0.27(+1.20%)
Jun 01, 2004	21.93	22.29	21.85	22.22	527,216	+0.24(+1.10%)
May 28, 2004	21.94	22.00	21.65	21.98	393,233	+0.02(+0.10%)
May 27, 2004	21.76	22.06	21.76	21.96	607,040	+0.20(+0.92%)
May 26, 2004	21.45	21.81	21.37	21.76	618,578	+0.27(+1.27%)
May 25, 2004	20.94	21.48	20.83	21.48	402,652	+0.48(+2.26%)
May 24, 2004	20.92	21.32	20.89	21.01	367,567	+0.19(+0.90%)
May 21, 2004	20.72	20.84	20.41	20.82	351,791	+0.19(+0.91%)
May 20, 2004	20.81	20.85	20.30	20.64	895,254	-0.25(-1.20%)
May 19, 2004	21.09	21.34	20.81	20.89	470,938	-0.09(-0.45%)
May 18, 2004	20.83	21.02	20.83	20.98	645,892	+0.15(+0.71%)
May 17, 2004	21.02	21.02	20.60	20.83	811,663	-0.36(-1.70%)
May 14, 2004	21.23	21.49	21.12	21.19	696,989	-0.14(-0.66%)
May 13, 2004	21.66	21.69	21.19	21.33	430,673	-0.38(-1.76%)
May 12, 2004	21.81	21.83	20.95	21.71	639,770	-0.07(-0.31%)
May 11, 2004	21.30	21.78	21.26	21.78	639,299	+0.55(+2.58%)
May 10, 2004	21.64	21.64	21.09	21.23	902,789	-0.51(-2.34%)
May 07, 2004	22.68	22.83	21.74	21.74	550,762	-0.96(-4.23%)
May 06, 2004	22.94	22.94	22.44	22.70	648,482	-0.23(-1.00%)
May 05, 2004	22.83	23.04	22.67	22.93	640,712	+0.14(+0.61%)
May 04, 2004	22.84	23.15	22.58	22.79	1,239,746	+0.06(+0.26%)

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.