Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.35	20.39	20.13	20.37	353,657	+0.01(+0.04%)
Jul 29, 2004	20.23	20.38	20.08	20.37	407,596	+0.15(+0.72%)
Jul 28, 2004	20.17	20.29	19.91	20.22	419,294	-0.15(-0.72%)
Jul 27, 2004	20.21	20.38	20.04	20.37	662,604	+0.15(+0.76%)
Jul 26, 2004	20.38	20.39	20.00	20.21	465,824	-0.11(-0.53%)
Jul 23, 2004	20.76	20.77	20.12	20.32	691,458	-0.52(-2.47%)
Jul 22, 2004	20.39	21.00	20.37	20.84	666,893	-0.13(-0.62%)
Jul 21, 2004	21.36	21.47	20.97	20.97	435,280	-0.42(-1.94%)
Jul 20, 2004	21.34	21.47	21.19	21.38	355,087	+0.12(+0.54%)
Jul 19, 2004	21.53	21.54	21.22	21.27	448,148	-0.34(-1.57%)
Jul 16, 2004	21.77	21.84	21.53	21.60	531,591	-0.12(-0.53%)
Jul 15, 2004	21.77	21.89	21.65	21.72	434,891	-0.01(-0.04%)
Jul 14, 2004	21.58	21.82	21.42	21.73	734,739	+0.15(+0.68%)
Jul 13, 2004	21.44	21.60	21.31	21.58	328,572	+0.27(+1.26%)
Jul 12, 2004	21.30	21.45	21.20	21.31	291,920	+0.02(+0.07%)
Jul 09, 2004	21.24	21.37	21.17	21.30	279,962	+0.05(+0.25%)
Jul 08, 2004	21.34	21.49	21.19	21.24	354,957	-0.05(-0.22%)
Jul 07, 2004	21.27	21.45	21.22	21.29	530,031	+0.07(+0.33%)
Jul 06, 2004	21.27	21.40	21.07	21.22	588,779	-0.03(-0.14%)
Jul 02, 2004	21.40	21.44	21.14	21.25	245,909	-0.14(-0.65%)
Jul 01, 2004	21.79	21.84	21.20	21.39	386,540	-0.35(-1.59%)
Jun 30, 2004	21.89	21.89	21.31	21.74	456,336	+0.28(+1.29%)
Jun 29, 2004	21.35	21.53	21.34	21.46	388,620	+0.12(+0.54%)
Jun 28, 2004	21.47	21.54	21.34	21.34	369,124	+0.06(+0.29%)
Jun 25, 2004	21.46	21.61	21.21	21.28	482,851	-0.10(-0.47%)
Jun 24, 2004	21.43	21.47	21.26	21.38	454,776	-0.01(-0.04%)
Jun 23, 2004	21.61	21.72	21.27	21.39	361,586	-0.15(-0.68%)
Jun 22, 2004	21.27	21.65	21.27	21.54	395,509	+0.19(+0.90%)
Jun 21, 2004	21.42	21.49	21.28	21.34	533,800	-0.03(-0.14%)
Jun 18, 2004	21.68	21.76	21.37	21.37	693,538	-0.33(-1.52%)
Jun 17, 2004	21.60	21.87	21.60	21.70	386,280	-0.05(-0.25%)
Jun 16, 2004	21.81	21.82	21.57	21.76	428,912	+0.06(+0.28%)
Jun 15, 2004	21.54	21.85	21.50	21.70	543,418	+0.29(+1.37%)
Jun 14, 2004	21.70	21.70	21.40	21.40	329,222	-0.34(-1.56%)
Jun 10, 2004	21.52	21.80	21.52	21.74	434,761	+0.23(+1.07%)
Jun 09, 2004	21.80	21.80	21.48	21.51	563,044	-0.29(-1.34%)
Jun 08, 2004	21.74	21.80	21.53	21.80	449,058	+0.07(+0.32%)
Jun 07, 2004	21.31	21.74	21.29	21.74	413,835	+0.53(+2.50%)
Jun 04, 2004	21.17	21.27	21.01	21.20	306,217	+0.07(+0.33%)
Jun 03, 2004	21.35	21.35	21.00	21.14	468,554	-0.22(-1.01%)
Jun 02, 2004	21.10	21.35	20.92	21.35	395,639	+0.23(+1.09%)
Jun 01, 2004	21.20	21.28	21.03	21.12	454,647	-0.08(-0.36%)
May 28, 2004	21.21	21.22	21.04	21.20	464,654	+0.04(+0.18%)
May 27, 2004	21.02	21.21	20.94	21.16	368,214	+0.15(+0.73%)
May 26, 2004	20.97	21.09	20.67	21.00	425,532	+0.08(+0.40%)
May 25, 2004	20.57	21.00	20.37	20.92	731,750	+0.35(+1.72%)
May 24, 2004	20.70	20.84	20.35	20.57	405,387	+0.03(+0.15%)
May 21, 2004	20.70	20.70	20.44	20.54	451,267	+0.15(+0.72%)
May 20, 2004	20.31	20.55	20.26	20.39	571,753	+0.00(+0.00%)
May 19, 2004	20.37	20.73	20.31	20.39	605,546	+0.17(+0.84%)
May 18, 2004	20.00	20.23	19.92	20.22	594,628	+0.38(+1.90%)
May 17, 2004	20.02	20.07	19.77	19.84	563,434	-0.37(-1.83%)
May 14, 2004	20.31	20.47	20.07	20.21	566,294	-0.28(-1.39%)
May 13, 2004	20.37	20.64	20.37	20.50	551,737	+0.14(+0.68%)
May 12, 2004	20.43	20.43	20.08	20.36	493,509	-0.08(-0.38%)
May 11, 2004	20.37	20.59	20.32	20.43	341,830	+0.24(+1.18%)
May 10, 2004	20.38	20.50	20.09	20.20	482,851	-0.38(-1.83%)
May 07, 2004	20.86	21.12	20.47	20.57	497,538	-0.44(-2.09%)
May 06, 2004	21.07	21.19	20.84	21.01	332,082	-0.17(-0.80%)
May 05, 2004	21.12	21.31	21.00	21.18	538,609	+0.03(+0.15%)
May 04, 2004	20.87	21.28	20.87	21.15	653,376	+0.20(+0.96%)

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.