Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.84	21.12	20.79	21.08	388,972	+0.29(+1.38%)
Jul 29, 2004	20.62	20.85	20.49	20.79	477,273	+0.32(+1.55%)
Jul 28, 2004	21.37	21.37	20.05	20.47	895,811	-0.89(-4.15%)
Jul 27, 2004	21.22	21.49	20.96	21.36	233,357	+0.14(+0.64%)
Jul 26, 2004	21.30	21.35	21.05	21.22	319,018	-0.08(-0.39%)
Jul 23, 2004	21.78	21.89	21.06	21.30	509,083	-0.44(-2.02%)
Jul 22, 2004	21.86	21.99	21.52	21.74	405,471	-0.23(-1.03%)
Jul 21, 2004	22.58	22.81	21.94	21.97	273,482	-0.56(-2.49%)
Jul 20, 2004	22.35	22.53	22.29	22.53	257,115	+0.10(+0.44%)
Jul 19, 2004	22.60	22.71	22.32	22.43	153,635	-0.19(-0.84%)
Jul 16, 2004	22.80	22.86	22.54	22.62	269,918	-0.02(-0.10%)
Jul 15, 2004	22.62	22.77	22.52	22.65	226,757	+0.04(+0.17%)
Jul 14, 2004	23.07	23.09	22.41	22.61	384,353	-0.46(-2.00%)
Jul 13, 2004	22.92	23.16	22.88	23.07	246,952	+0.27(+1.16%)
Jul 12, 2004	22.80	22.93	22.65	22.80	323,637	-0.01(-0.03%)
Jul 09, 2004	22.65	22.84	22.55	22.81	366,798	+0.23(+1.04%)
Jul 08, 2004	22.84	22.84	22.52	22.58	215,670	-0.39(-1.71%)
Jul 07, 2004	22.98	23.12	22.91	22.97	213,030	+0.02(+0.07%)
Jul 06, 2004	23.26	23.26	22.90	22.96	187,952	-0.30(-1.27%)
Jul 02, 2004	23.56	23.58	23.24	23.25	188,480	-0.27(-1.13%)
Jul 01, 2004	23.83	23.84	23.28	23.52	205,375	-0.27(-1.12%)
Jun 30, 2004	23.83	23.83	23.47	23.78	228,737	+0.05(+0.19%)
Jun 29, 2004	23.49	23.84	23.49	23.74	188,744	+0.19(+0.80%)
Jun 28, 2004	23.63	23.71	23.42	23.55	429,493	-0.05(-0.19%)
Jun 25, 2004	23.62	23.65	23.45	23.59	360,463	+0.11(+0.45%)
Jun 24, 2004	23.58	23.73	23.45	23.49	229,925	-0.01(-0.03%)
Jun 23, 2004	23.03	23.56	22.96	23.49	305,027	+0.39(+1.67%)
Jun 22, 2004	23.15	23.21	22.93	23.11	198,512	-0.12(-0.52%)
Jun 21, 2004	23.41	23.51	23.18	23.23	175,941	-0.13(-0.55%)
Jun 18, 2004	23.27	23.63	23.24	23.36	155,087	+0.09(+0.39%)
Jun 17, 2004	23.12	23.32	22.98	23.27	133,705	+0.04(+0.16%)
Jun 16, 2004	23.27	23.34	23.15	23.23	98,464	-0.05(-0.20%)
Jun 15, 2004	23.20	23.45	23.14	23.27	211,315	+0.10(+0.43%)
Jun 14, 2004	23.24	23.27	23.16	23.18	206,695	-0.25(-1.07%)
Jun 10, 2004	23.31	23.50	23.30	23.43	261,074	+0.16(+0.68%)
Jun 09, 2004	23.41	23.50	23.26	23.27	237,712	-0.14(-0.62%)
Jun 08, 2004	23.27	23.42	23.21	23.41	181,881	+0.01(+0.03%)
Jun 07, 2004	22.84	23.41	22.84	23.40	175,281	+0.56(+2.45%)
Jun 04, 2004	22.74	22.86	22.69	22.84	228,869	+0.23(+1.00%)
Jun 03, 2004	23.15	23.15	22.62	22.62	287,736	-0.53(-2.29%)
Jun 02, 2004	22.84	23.15	22.79	23.15	172,246	+0.35(+1.53%)
Jun 01, 2004	22.85	22.94	22.73	22.80	367,590	-0.08(-0.33%)
May 28, 2004	23.11	23.12	22.87	22.87	190,724	-0.14(-0.59%)
May 27, 2004	22.94	23.09	22.79	23.01	218,838	+0.20(+0.86%)
May 26, 2004	22.90	22.90	22.62	22.81	145,056	-0.03(-0.13%)
May 25, 2004	22.49	22.90	22.31	22.84	169,606	+0.35(+1.55%)
May 24, 2004	22.53	22.68	22.31	22.49	179,109	+0.15(+0.68%)
May 21, 2004	22.35	22.46	22.16	22.34	203,131	+0.19(+0.85%)
May 20, 2004	22.20	22.24	21.99	22.15	178,713	-0.06(-0.27%)
May 19, 2004	22.39	22.68	22.18	22.21	236,920	-0.11(-0.48%)
May 18, 2004	22.24	22.38	22.18	22.32	180,165	+0.20(+0.89%)
May 17, 2004	22.34	22.34	22.08	22.12	180,297	-0.35(-1.55%)
May 14, 2004	22.60	22.65	22.39	22.47	277,705	-0.12(-0.54%)
May 13, 2004	22.53	22.74	22.41	22.59	223,722	-0.02(-0.07%)
May 12, 2004	22.46	22.63	22.16	22.61	237,976	+0.06(+0.27%)
May 11, 2004	22.58	22.65	22.43	22.55	229,133	-0.08(-0.37%)
May 10, 2004	22.90	22.90	22.40	22.63	366,534	-0.34(-1.48%)
May 07, 2004	23.46	23.49	22.93	22.97	505,519	-0.51(-2.16%)
May 06, 2004	23.49	23.49	23.24	23.48	225,833	-0.09(-0.39%)
May 05, 2004	23.50	23.62	23.35	23.57	144,660	+0.02(+0.10%)
May 04, 2004	23.52	23.68	23.40	23.55	255,795	+0.14(+0.58%)

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.