Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.11	20.14	19.97	20.09	826,917	+0.01(+0.05%)
Jul 29, 2004	20.00	20.16	19.95	20.08	1,405,521	+0.22(+1.10%)
Jul 28, 2004	19.87	19.96	19.63	19.86	1,569,483	+0.02(+0.08%)
Jul 27, 2004	19.61	19.89	19.37	19.84	1,936,913	+0.33(+1.69%)
Jul 26, 2004	19.79	19.80	19.48	19.51	1,790,731	-0.21(-1.08%)
Jul 23, 2004	20.07	20.07	19.63	19.73	1,971,484	-0.37(-1.84%)
Jul 22, 2004	20.48	20.48	19.77	20.10	2,699,629	-0.38(-1.85%)
Jul 21, 2004	20.23	20.86	20.15	20.48	4,481,669	+0.33(+1.63%)
Jul 20, 2004	20.13	20.33	19.99	20.15	4,074,532	+0.61(+3.11%)
Jul 19, 2004	19.79	19.91	19.41	19.54	2,807,685	-0.04(-0.21%)
Jul 16, 2004	19.97	19.98	19.31	19.58	3,413,551	-0.33(-1.68%)
Jul 15, 2004	20.07	20.21	19.89	19.91	1,625,782	-0.15(-0.76%)
Jul 14, 2004	20.30	20.32	19.97	20.07	1,668,452	-0.34(-1.66%)
Jul 13, 2004	20.60	20.67	20.39	20.41	1,611,757	-0.17(-0.81%)
Jul 12, 2004	20.75	20.78	20.43	20.57	935,763	-0.20(-0.95%)
Jul 09, 2004	20.48	20.79	20.43	20.77	979,815	+0.42(+2.06%)
Jul 08, 2004	20.60	20.67	20.35	20.35	855,363	-0.34(-1.66%)
Jul 07, 2004	20.50	20.75	20.50	20.69	913,836	+0.19(+0.94%)
Jul 06, 2004	20.59	20.62	20.38	20.50	1,101,304	-0.21(-1.03%)
Jul 02, 2004	21.06	21.06	20.52	20.71	1,231,091	-0.41(-1.94%)
Jul 01, 2004	21.39	21.45	20.94	21.12	1,554,864	-0.19(-0.88%)
Jun 30, 2004	21.16	21.31	21.08	21.31	1,599,509	+0.22(+1.03%)
Jun 29, 2004	21.09	21.14	21.01	21.09	1,613,732	-0.08(-0.36%)
Jun 28, 2004	21.21	21.46	21.07	21.17	1,832,610	+0.10(+0.46%)
Jun 25, 2004	21.00	21.25	20.85	21.07	2,436,699	+0.09(+0.43%)
Jun 24, 2004	21.12	21.12	20.95	20.98	1,023,275	-0.14(-0.65%)
Jun 23, 2004	20.78	21.13	20.71	21.12	1,484,934	+0.34(+1.63%)
Jun 22, 2004	20.64	20.80	20.59	20.78	1,891,478	+0.08(+0.39%)
Jun 21, 2004	20.81	20.92	20.68	20.70	855,165	-0.19(-0.90%)
Jun 18, 2004	20.81	21.23	20.76	20.89	1,096,168	-0.04(-0.17%)
Jun 17, 2004	20.97	20.97	20.72	20.92	1,434,165	-0.05(-0.24%)
Jun 16, 2004	20.90	21.09	20.76	20.97	1,710,726	+0.07(+0.34%)
Jun 15, 2004	20.81	21.01	20.77	20.90	1,963,977	+0.22(+1.08%)
Jun 14, 2004	20.98	21.08	20.55	20.68	2,016,128	-0.46(-2.18%)
Jun 10, 2004	21.13	21.36	21.04	21.14	1,973,657	-0.02(-0.10%)
Jun 09, 2004	20.81	21.31	20.78	21.16	5,279,152	+0.30(+1.46%)
Jun 08, 2004	20.60	20.86	20.48	20.86	3,129,088	+0.25(+1.23%)
Jun 07, 2004	20.06	20.60	20.05	20.60	1,703,812	+0.61(+3.04%)
Jun 04, 2004	19.80	20.06	19.77	20.00	1,346,653	+0.30(+1.52%)
Jun 03, 2004	19.87	19.91	19.63	19.70	1,139,430	-0.23(-1.17%)
Jun 02, 2004	19.77	20.02	19.61	19.93	1,342,900	+0.35(+1.81%)
Jun 01, 2004	19.55	19.67	19.31	19.58	2,083,293	-0.15(-0.74%)
May 28, 2004	19.79	19.85	19.67	19.72	885,389	-0.02(-0.08%)
May 27, 2004	19.78	20.00	19.60	19.74	2,084,676	+0.25(+1.27%)
May 26, 2004	19.19	19.54	19.19	19.49	1,829,055	+0.15(+0.79%)
May 25, 2004	18.86	19.39	18.76	19.34	1,827,079	+0.49(+2.61%)
May 24, 2004	18.70	18.97	18.58	18.85	1,806,140	+0.37(+2.03%)
May 21, 2004	18.46	18.57	18.34	18.47	1,453,525	+0.23(+1.28%)
May 20, 2004	18.51	18.52	18.24	18.24	2,023,833	-0.31(-1.66%)
May 19, 2004	18.71	19.04	18.54	18.55	1,570,470	-0.12(-0.65%)
May 18, 2004	18.25	18.67	18.25	18.67	1,362,259	+0.38(+2.10%)
May 17, 2004	18.45	18.45	17.97	18.28	1,909,652	-0.44(-2.35%)
May 14, 2004	18.68	18.91	18.48	18.73	1,207,780	-0.05(-0.24%)
May 13, 2004	18.58	18.98	18.50	18.77	1,237,214	+0.00(+0.00%)
May 12, 2004	18.81	18.85	18.35	18.77	1,585,484	-0.02(-0.08%)
May 11, 2004	18.62	18.86	18.62	18.79	2,194,708	+0.17(+0.90%)
May 10, 2004	18.98	19.24	18.48	18.62	2,320,740	-0.59(-3.08%)
May 07, 2004	19.67	19.77	19.16	19.21	1,618,473	-0.55(-2.77%)
May 06, 2004	19.72	19.93	19.58	19.76	1,390,706	-0.01(-0.05%)
May 05, 2004	20.29	20.32	19.74	19.77	3,380,364	-0.56(-2.76%)
May 04, 2004	20.34	20.43	20.11	20.33	1,754,778	-0.01(-0.05%)

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.