Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.03	22.11	21.65	21.81	70,752	-0.17(-0.78%)
Jul 29, 2004	21.55	21.99	21.42	21.99	77,595	+0.58(+2.70%)
Jul 28, 2004	21.81	21.81	21.13	21.41	70,288	-0.41(-1.86%)
Jul 27, 2004	21.48	21.81	21.43	21.81	107,751	+0.55(+2.60%)
Jul 26, 2004	21.73	21.73	21.22	21.26	75,391	-0.25(-1.16%)
Jul 23, 2004	21.86	21.93	21.50	21.51	92,325	-0.15(-0.68%)
Jul 22, 2004	21.38	22.05	21.19	21.66	157,510	+0.15(+0.68%)
Jul 21, 2004	22.57	22.74	21.51	21.51	98,820	-1.02(-4.52%)
Jul 20, 2004	22.11	22.59	21.99	22.53	154,610	+0.52(+2.35%)
Jul 19, 2004	22.27	22.46	22.01	22.01	169,804	-0.05(-0.23%)
Jul 16, 2004	22.42	22.68	21.89	22.06	98,472	-0.31(-1.39%)
Jul 15, 2004	22.03	22.42	21.86	22.37	137,328	+0.56(+2.57%)
Jul 14, 2004	22.07	22.21	21.78	21.81	87,686	-0.41(-1.86%)
Jul 13, 2004	22.08	22.49	22.03	22.23	85,482	+0.36(+1.66%)
Jul 12, 2004	22.37	22.37	21.82	21.86	63,792	-0.48(-2.16%)
Jul 09, 2004	21.86	22.42	21.86	22.35	84,902	+0.64(+2.94%)
Jul 08, 2004	22.59	22.59	21.66	21.71	120,162	-1.07(-4.69%)
Jul 07, 2004	22.55	22.99	22.55	22.78	64,836	+0.18(+0.80%)
Jul 06, 2004	22.93	23.21	22.50	22.60	119,118	-0.36(-1.58%)
Jul 02, 2004	23.20	23.26	22.90	22.96	73,999	-0.19(-0.82%)
Jul 01, 2004	23.28	23.29	23.15	23.15	168,065	-0.09(-0.37%)
Jun 30, 2004	23.28	23.33	23.11	23.24	212,836	-0.04(-0.19%)
Jun 29, 2004	23.26	23.48	23.19	23.28	151,362	+0.02(+0.07%)
Jun 28, 2004	23.28	24.13	23.19	23.26	163,773	-0.04(-0.18%)
Jun 25, 2004	22.76	23.37	22.63	23.30	628,417	+0.46(+2.00%)
Jun 24, 2004	22.75	22.91	22.68	22.85	134,196	+0.02(+0.08%)
Jun 23, 2004	22.80	22.85	22.60	22.83	81,306	-0.02(-0.08%)
Jun 22, 2004	22.36	22.85	22.23	22.85	117,030	+0.27(+1.18%)
Jun 21, 2004	22.76	22.85	22.50	22.58	69,360	-0.27(-1.17%)
Jun 18, 2004	22.85	22.96	22.55	22.85	141,388	+0.00(+0.00%)
Jun 17, 2004	22.76	22.85	22.65	22.85	85,366	+0.23(+1.03%)
Jun 16, 2004	22.42	22.74	22.35	22.61	189,754	+0.22(+1.00%)
Jun 15, 2004	22.24	22.47	22.03	22.39	211,560	+0.15(+0.66%)
Jun 14, 2004	21.94	22.36	21.58	22.24	199,961	+0.69(+3.20%)
Jun 10, 2004	21.54	21.55	21.34	21.55	65,184	+0.09(+0.44%)
Jun 09, 2004	21.77	21.81	21.07	21.46	71,911	-0.52(-2.35%)
Jun 08, 2004	21.37	22.01	21.30	21.98	74,115	+0.60(+2.82%)
Jun 07, 2004	20.96	21.38	20.95	21.37	54,165	+0.41(+1.97%)
Jun 04, 2004	21.30	21.51	20.95	20.96	45,582	-0.34(-1.62%)
Jun 03, 2004	21.54	21.55	21.23	21.30	64,952	-0.16(-0.76%)
Jun 02, 2004	21.06	21.55	20.98	21.47	45,582	+0.41(+1.92%)
Jun 01, 2004	20.92	21.41	20.91	21.06	97,892	+0.14(+0.66%)
May 28, 2004	21.08	21.08	20.78	20.92	77,479	-0.16(-0.74%)
May 27, 2004	21.12	21.17	20.99	21.08	44,422	-0.04(-0.20%)
May 26, 2004	21.06	21.20	21.02	21.12	45,582	+0.00(+0.00%)
May 25, 2004	21.24	21.30	20.96	21.12	114,363	-0.20(-0.93%)
May 24, 2004	20.75	21.32	20.75	21.32	51,498	+0.78(+3.82%)
May 21, 2004	20.94	20.94	20.50	20.54	31,896	-0.19(-0.92%)
May 20, 2004	20.09	20.84	20.02	20.73	62,632	+0.73(+3.67%)
May 19, 2004	20.43	20.86	19.97	19.99	50,918	-0.30(-1.49%)
May 18, 2004	20.29	20.48	20.17	20.30	44,307	+0.09(+0.47%)
May 17, 2004	20.66	20.66	20.20	20.20	40,015	-0.54(-2.62%)
May 14, 2004	20.69	20.99	20.42	20.74	41,987	-0.03(-0.17%)
May 13, 2004	21.07	21.10	20.42	20.78	49,410	-0.32(-1.51%)
May 12, 2004	20.86	21.11	20.22	21.10	43,147	+0.18(+0.87%)
May 11, 2004	20.15	21.00	20.09	20.92	62,980	+0.90(+4.48%)
May 10, 2004	20.63	20.63	19.83	20.02	82,234	-0.53(-2.56%)
May 07, 2004	21.58	21.67	20.49	20.55	79,799	-1.03(-4.79%)
May 06, 2004	21.86	21.86	21.19	21.58	119,582	-0.41(-1.84%)
May 05, 2004	21.11	22.06	20.74	21.99	165,165	+1.09(+5.20%)
May 04, 2004	20.74	21.04	20.61	20.90	104,272	+0.29(+1.42%)

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.