Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.93	26.37	25.54	25.55	25,200	-0.53(-2.03%)
Jul 29, 2004	25.56	26.08	25.41	26.08	28,600	+0.71(+2.80%)
Jul 28, 2004	25.00	25.56	24.80	25.37	52,700	+0.03(+0.12%)
Jul 27, 2004	25.39	25.39	24.95	25.34	27,300	+0.46(+1.85%)
Jul 26, 2004	24.93	25.39	24.76	24.88	67,100	-0.09(-0.36%)
Jul 23, 2004	24.83	25.18	24.60	24.97	147,600	-0.01(-0.04%)
Jul 22, 2004	24.99	25.24	24.56	24.98	75,100	+0.20(+0.81%)
Jul 21, 2004	25.02	25.10	24.50	24.78	36,300	-0.29(-1.16%)
Jul 20, 2004	24.62	25.07	24.41	25.07	26,300	+0.34(+1.37%)
Jul 19, 2004	24.86	25.10	24.42	24.73	39,400	+0.18(+0.73%)
Jul 16, 2004	24.94	25.00	24.45	24.55	41,800	-0.36(-1.45%)
Jul 15, 2004	24.76	25.03	24.58	24.91	94,700	-0.06(-0.24%)
Jul 14, 2004	24.05	24.97	24.05	24.97	137,800	+1.11(+4.65%)
Jul 13, 2004	23.10	24.03	23.00	23.86	97,000	+2.11(+9.70%)
Jul 12, 2004	23.96	24.09	21.75	21.75	154,900	-2.12(-8.88%)
Jul 09, 2004	23.16	23.93	23.03	23.87	36,900	+0.90(+3.92%)
Jul 08, 2004	22.83	23.32	22.81	22.97	25,100	+0.07(+0.31%)
Jul 07, 2004	23.49	23.57	22.84	22.90	16,600	-0.55(-2.35%)
Jul 06, 2004	22.67	23.74	22.60	23.45	28,600	+0.83(+3.67%)
Jul 02, 2004	22.75	23.15	22.56	22.62	122,000	-0.44(-1.91%)
Jul 01, 2004	23.49	23.49	22.83	23.06	95,500	-0.26(-1.11%)
Jun 30, 2004	23.20	23.61	22.90	23.32	35,100	+0.16(+0.69%)
Jun 29, 2004	23.02	23.42	22.54	23.16	27,400	+0.32(+1.40%)
Jun 28, 2004	23.50	23.50	22.82	22.84	34,600	-0.59(-2.52%)
Jun 25, 2004	23.10	23.62	22.43	23.43	40,100	+0.85(+3.76%)
Jun 24, 2004	22.86	23.00	22.49	22.58	31,100	+0.02(+0.09%)
Jun 23, 2004	21.97	22.85	21.97	22.56	31,800	+0.26(+1.17%)
Jun 22, 2004	22.30	22.44	22.05	22.30	15,300	-0.02(-0.09%)
Jun 21, 2004	22.40	22.80	22.32	22.32	33,500	-0.12(-0.53%)
Jun 18, 2004	22.88	22.91	22.44	22.44	56,000	-0.20(-0.88%)
Jun 17, 2004	22.99	23.04	22.38	22.64	32,900	-0.29(-1.26%)
Jun 16, 2004	22.50	22.98	22.50	22.93	16,800	+0.04(+0.17%)
Jun 15, 2004	22.61	22.95	22.51	22.89	18,600	+0.14(+0.62%)
Jun 14, 2004	22.92	22.95	22.65	22.75	28,200	-0.27(-1.17%)
Jun 10, 2004	22.89	23.27	22.81	23.02	25,500	+0.22(+0.96%)
Jun 09, 2004	23.01	23.17	22.66	22.80	12,700	-0.21(-0.91%)
Jun 08, 2004	22.92	23.22	22.92	23.01	12,600	+0.01(+0.04%)
Jun 07, 2004	23.09	23.54	22.84	23.00	15,800	-0.03(-0.13%)
Jun 04, 2004	23.67	23.67	22.75	23.03	19,600	-0.14(-0.60%)
Jun 03, 2004	23.42	23.53	22.75	23.17	29,300	-0.46(-1.95%)
Jun 02, 2004	23.41	24.20	23.31	23.63	19,700	-0.42(-1.75%)
Jun 01, 2004	24.25	24.25	23.24	24.05	17,600	-0.15(-0.62%)
May 28, 2004	23.85	24.29	23.70	24.20	29,400	+0.25(+1.04%)
May 27, 2004	23.90	24.17	23.90	23.95	52,800	-0.06(-0.25%)
May 26, 2004	23.34	24.16	23.24	24.01	80,900	+0.75(+3.22%)
May 25, 2004	22.56	23.34	22.07	23.26	34,000	+0.81(+3.61%)
May 24, 2004	22.64	22.64	21.89	22.45	13,900	+0.11(+0.49%)
May 21, 2004	21.74	22.35	21.42	22.34	18,500	+0.60(+2.76%)
May 20, 2004	21.76	22.74	21.04	21.74	255,600	-0.30(-1.36%)
May 19, 2004	22.14	22.99	21.81	22.04	30,900	-0.54(-2.39%)
May 18, 2004	22.54	23.25	21.76	22.58	31,000	+0.38(+1.71%)
May 17, 2004	22.91	23.18	22.07	22.20	17,100	-0.11(-0.49%)
May 14, 2004	22.68	22.69	22.08	22.31	17,400	-0.26(-1.15%)
May 13, 2004	23.49	23.49	22.03	22.57	20,300	-0.52(-2.25%)
May 12, 2004	21.75	23.09	21.75	23.09	31,700	+0.54(+2.39%)
May 11, 2004	21.83	22.70	21.83	22.55	35,700	+0.04(+0.18%)
May 10, 2004	22.70	23.13	22.01	22.51	40,900	-0.20(-0.88%)
May 07, 2004	23.61	24.06	22.69	22.71	16,500	-1.18(-4.94%)
May 06, 2004	24.02	24.02	23.50	23.89	13,800	-0.02(-0.08%)
May 05, 2004	23.78	24.10	23.74	23.91	22,000	+0.01(+0.04%)
May 04, 2004	23.88	24.05	23.51	23.90	38,000	+0.36(+1.53%)

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.