Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.01	21.39	20.73	20.82	6,126,800	-0.28(-1.33%)
Jul 29, 2004	20.50	21.25	20.36	21.10	10,725,600	+1.07(+5.34%)
Jul 28, 2004	19.67	20.26	19.28	20.03	8,186,000	+0.12(+0.60%)
Jul 27, 2004	19.35	20.10	19.21	19.91	7,916,300	+0.63(+3.27%)
Jul 26, 2004	19.84	19.95	19.16	19.28	10,256,500	-0.58(-2.92%)
Jul 23, 2004	19.57	20.38	19.36	19.86	9,322,800	+0.13(+0.66%)
Jul 22, 2004	18.52	20.02	18.45	19.73	11,126,700	+0.94(+5.00%)
Jul 21, 2004	19.68	19.93	18.75	18.79	7,049,600	-0.51(-2.64%)
Jul 20, 2004	19.21	19.50	18.92	19.30	6,628,300	+0.20(+1.05%)
Jul 19, 2004	18.90	19.40	18.73	19.10	5,756,800	+0.32(+1.70%)
Jul 16, 2004	19.50	19.55	18.77	18.78	4,611,200	-0.46(-2.39%)
Jul 15, 2004	19.45	19.61	19.08	19.24	6,736,400	-0.07(-0.36%)
Jul 14, 2004	19.42	19.88	19.00	19.31	8,176,100	-0.51(-2.57%)
Jul 13, 2004	19.97	20.26	19.76	19.82	4,593,700	-0.15(-0.75%)
Jul 12, 2004	20.36	20.37	19.72	19.97	7,477,400	-0.79(-3.81%)
Jul 09, 2004	20.74	21.03	20.53	20.76	5,507,400	+0.52(+2.57%)
Jul 08, 2004	20.20	20.90	19.96	20.24	8,557,000	+0.16(+0.80%)
Jul 07, 2004	20.05	20.52	19.99	20.08	6,989,600	+0.07(+0.35%)
Jul 06, 2004	20.62	20.62	19.86	20.01	7,490,900	-0.75(-3.61%)
Jul 02, 2004	20.92	21.13	20.52	20.76	5,171,700	-0.32(-1.52%)
Jul 01, 2004	21.94	22.00	20.84	21.08	8,540,700	-1.08(-4.87%)
Jun 30, 2004	22.03	22.36	21.82	22.16	5,443,800	+0.22(+1.00%)
Jun 29, 2004	21.70	22.31	21.41	21.94	7,941,500	+0.15(+0.69%)
Jun 28, 2004	21.74	22.28	21.38	21.79	11,035,300	-3.71(-14.55%)
Jun 25, 2004	21.12	25.50	21.00	25.50	7,808,900	+4.50(+21.43%)
Jun 24, 2004	21.27	21.51	20.88	21.00	6,467,500	-0.40(-1.87%)
Jun 23, 2004	20.96	21.49	20.84	21.40	6,430,000	+0.32(+1.52%)
Jun 22, 2004	20.37	21.15	20.07	21.08	7,822,100	+0.98(+4.88%)
Jun 21, 2004	20.73	21.05	20.06	20.10	6,129,200	-0.46(-2.24%)
Jun 18, 2004	20.17	21.12	20.00	20.56	7,749,200	+0.19(+0.93%)
Jun 17, 2004	21.41	21.42	20.26	20.37	7,824,600	-1.16(-5.39%)
Jun 16, 2004	21.97	21.98	21.37	21.53	5,139,800	-0.36(-1.64%)
Jun 15, 2004	22.18	22.18	21.72	21.89	6,050,900	+0.10(+0.46%)
Jun 14, 2004	22.61	22.63	21.71	21.79	8,797,900	-0.92(-4.05%)
Jun 10, 2004	23.23	23.41	22.62	22.71	6,720,200	-0.17(-0.74%)
Jun 09, 2004	23.39	23.60	22.84	22.88	4,075,100	-0.69(-2.93%)
Jun 08, 2004	23.30	23.86	23.26	23.57	8,228,800	+0.00(+0.00%)
Jun 07, 2004	22.75	23.65	22.74	23.57	6,465,200	+1.13(+5.04%)
Jun 04, 2004	22.45	22.87	22.24	22.44	4,745,300	+0.49(+2.23%)
Jun 03, 2004	22.05	22.23	21.66	21.95	5,147,500	-0.22(-0.99%)
Jun 02, 2004	22.55	22.68	22.01	22.17	5,981,900	-0.66(-2.89%)
Jun 01, 2004	22.75	23.05	22.54	22.83	4,625,000	-0.06(-0.26%)
May 28, 2004	22.68	23.13	22.60	22.89	3,484,600	+0.26(+1.15%)
May 27, 2004	22.68	22.99	22.54	22.63	5,142,200	-0.07(-0.31%)
May 26, 2004	22.28	22.88	22.26	22.70	6,100,100	+0.38(+1.70%)
May 25, 2004	21.60	22.39	21.28	22.32	5,981,000	+0.69(+3.19%)
May 24, 2004	21.74	21.97	21.46	21.63	4,245,200	+0.13(+0.60%)
May 21, 2004	21.17	21.60	21.15	21.50	5,072,300	+0.36(+1.70%)
May 20, 2004	21.44	21.50	20.97	21.14	4,598,700	-0.24(-1.12%)
May 19, 2004	21.34	22.10	21.23	21.38	9,667,400	+0.62(+2.99%)
May 18, 2004	20.50	20.86	20.41	20.76	4,498,000	+0.66(+3.28%)
May 17, 2004	20.11	20.43	19.99	20.10	6,659,400	-0.56(-2.71%)
May 14, 2004	21.50	21.51	20.43	20.66	6,803,500	-0.62(-2.91%)
May 13, 2004	21.34	21.81	21.06	21.28	5,503,300	-0.27(-1.25%)
May 12, 2004	21.37	21.64	20.66	21.55	10,836,100	-0.48(-2.18%)
May 11, 2004	21.65	22.23	21.52	22.03	6,930,000	+0.61(+2.85%)
May 10, 2004	20.80	21.67	20.70	21.42	8,460,900	+0.41(+1.95%)
May 07, 2004	20.61	21.42	20.45	21.01	7,413,700	+0.37(+1.79%)
May 06, 2004	20.54	20.93	20.36	20.64	7,792,700	-0.17(-0.82%)
May 05, 2004	20.38	20.94	20.22	20.81	6,364,200	+0.47(+2.31%)
May 04, 2004	20.00	20.53	19.90	20.34	7,537,600	+0.45(+2.26%)

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.