Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.12	21.29	21.09	21.29	1,452,416	+0.17(+0.79%)
Jul 29, 2004	20.91	21.12	20.82	21.12	1,934,503	+0.30(+1.42%)
Jul 28, 2004	20.56	20.84	20.55	20.83	1,753,023	+0.28(+1.34%)
Jul 27, 2004	20.63	20.70	20.48	20.55	2,094,428	-0.08(-0.38%)
Jul 26, 2004	20.81	20.91	20.58	20.63	1,288,064	-0.18(-0.87%)
Jul 23, 2004	20.71	20.85	20.59	20.81	2,127,722	+0.11(+0.55%)
Jul 22, 2004	20.78	20.84	20.66	20.70	1,972,800	-0.04(-0.18%)
Jul 21, 2004	20.93	20.95	20.62	20.73	1,560,573	-0.20(-0.94%)
Jul 20, 2004	20.99	21.07	20.86	20.93	1,656,028	-0.04(-0.20%)
Jul 19, 2004	20.81	21.00	20.76	20.97	2,102,126	+0.23(+1.13%)
Jul 16, 2004	20.83	20.91	20.73	20.74	1,500,144	-0.08(-0.40%)
Jul 15, 2004	20.83	20.93	20.79	20.82	1,420,855	+0.04(+0.20%)
Jul 14, 2004	20.47	20.78	20.47	20.78	1,504,185	+0.23(+1.11%)
Jul 13, 2004	20.52	20.56	20.46	20.55	885,075	-0.01(-0.03%)
Jul 12, 2004	20.51	20.57	20.42	20.56	970,330	+0.06(+0.30%)
Jul 09, 2004	20.52	20.58	20.38	20.49	1,368,508	+0.01(+0.03%)
Jul 08, 2004	20.44	20.61	20.38	20.49	1,746,864	+0.05(+0.25%)
Jul 07, 2004	20.43	20.49	20.35	20.44	1,094,268	+0.01(+0.03%)
Jul 06, 2004	20.58	20.60	20.42	20.43	1,860,987	-0.16(-0.78%)
Jul 02, 2004	20.50	20.72	20.45	20.59	1,052,314	+0.12(+0.61%)
Jul 01, 2004	20.59	20.72	20.33	20.47	1,869,455	-0.19(-0.93%)
Jun 30, 2004	20.73	20.75	20.36	20.66	1,529,781	+0.01(+0.03%)
Jun 29, 2004	20.90	20.90	20.51	20.65	1,309,426	-0.22(-1.07%)
Jun 28, 2004	20.98	21.06	20.78	20.88	1,291,336	-0.05(-0.25%)
Jun 25, 2004	20.94	21.01	20.82	20.93	1,963,178	-0.01(-0.05%)
Jun 24, 2004	20.96	21.05	20.91	20.94	1,239,760	-0.01(-0.05%)
Jun 23, 2004	20.71	20.97	20.64	20.95	2,808,416	+0.18(+0.88%)
Jun 22, 2004	20.66	20.82	20.66	20.77	2,819,001	+0.03(+0.15%)
Jun 21, 2004	20.54	20.80	20.45	20.74	1,929,884	+0.20(+0.96%)
Jun 18, 2004	20.33	20.56	20.18	20.54	2,924,078	+0.21(+1.05%)
Jun 17, 2004	20.28	20.37	20.15	20.33	996,503	+0.05(+0.26%)
Jun 16, 2004	20.32	20.41	20.24	20.28	1,138,916	+0.03(+0.15%)
Jun 15, 2004	20.32	20.33	20.15	20.24	1,964,717	+0.18(+0.91%)
Jun 14, 2004	20.19	20.21	20.06	20.06	2,080,764	-0.23(-1.15%)
Jun 10, 2004	20.27	20.30	20.15	20.30	934,342	+0.15(+0.75%)
Jun 09, 2004	20.32	20.39	20.10	20.15	1,315,392	-0.18(-0.89%)
Jun 08, 2004	20.45	20.45	20.17	20.33	1,842,512	-0.08(-0.41%)
Jun 07, 2004	20.37	20.48	20.37	20.41	1,602,335	+0.04(+0.20%)
Jun 04, 2004	20.21	20.44	20.19	20.37	2,073,259	+0.21(+1.06%)
Jun 03, 2004	20.41	20.42	20.15	20.16	2,067,100	-0.25(-1.25%)
Jun 02, 2004	20.38	20.44	20.30	20.41	1,334,637	+0.10(+0.51%)
Jun 01, 2004	20.48	20.50	20.28	20.31	2,133,688	-0.09(-0.46%)
May 28, 2004	20.21	20.41	20.15	20.40	2,668,505	+0.23(+1.16%)
May 27, 2004	20.20	20.41	20.11	20.17	2,830,740	+0.02(+0.08%)
May 26, 2004	19.97	20.18	19.80	20.15	2,393,687	+0.21(+1.07%)
May 25, 2004	19.79	20.00	19.72	19.94	2,113,288	+0.15(+0.74%)
May 24, 2004	19.67	19.84	19.62	19.79	1,975,109	+0.16(+0.79%)
May 21, 2004	19.64	19.67	19.53	19.64	2,010,905	+0.14(+0.69%)
May 20, 2004	19.42	19.59	19.39	19.50	2,264,361	+0.14(+0.72%)
May 19, 2004	19.68	19.74	19.36	19.36	2,533,791	-0.27(-1.35%)
May 18, 2004	19.63	19.67	19.54	19.63	3,120,954	+0.09(+0.45%)
May 17, 2004	19.79	19.79	19.38	19.54	3,119,222	-0.30(-1.52%)
May 14, 2004	19.64	19.90	19.63	19.84	4,232,543	+0.19(+0.95%)
May 13, 2004	19.64	19.71	19.56	19.65	3,396,734	-0.02(-0.08%)
May 12, 2004	19.67	19.87	19.49	19.67	18,318,504	+0.06(+0.29%)
May 11, 2004	19.72	20.01	19.35	19.61	8,641,370	-0.65(-3.21%)
May 10, 2004	20.37	20.48	20.14	20.26	3,610,353	-0.51(-2.48%)
May 07, 2004	21.55	21.55	20.75	20.77	4,995,990	-0.78(-3.64%)
May 06, 2004	21.30	21.61	21.23	21.56	1,505,725	+0.12(+0.58%)
May 05, 2004	21.41	21.54	21.36	21.43	1,725,502	+0.01(+0.02%)
May 04, 2004	21.38	21.55	21.28	21.43	1,485,133	+0.03(+0.12%)

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.