Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.97	24.13	23.92	24.11	427,198	+0.14(+0.59%)
Jul 29, 2004	23.91	24.26	23.84	23.97	624,533	-0.16(-0.67%)
Jul 28, 2004	23.89	24.19	23.69	24.13	755,849	+0.24(+1.01%)
Jul 27, 2004	23.77	23.99	23.75	23.89	567,670	+0.21(+0.88%)
Jul 26, 2004	23.94	23.94	23.53	23.68	806,448	-0.25(-1.06%)
Jul 23, 2004	24.16	24.18	23.93	23.93	856,806	-0.18(-0.74%)
Jul 22, 2004	24.67	24.67	24.05	24.11	1,381,347	-0.59(-2.40%)
Jul 21, 2004	24.85	24.86	24.61	24.71	1,084,501	-0.14(-0.55%)
Jul 20, 2004	24.85	24.95	24.80	24.84	956,317	+0.02(+0.10%)
Jul 19, 2004	24.78	24.95	24.78	24.82	1,435,801	+0.08(+0.34%)
Jul 16, 2004	24.71	24.78	24.67	24.74	1,126,426	+0.12(+0.51%)
Jul 15, 2004	24.61	24.76	24.53	24.61	1,089,320	+0.10(+0.42%)
Jul 14, 2004	24.38	24.51	24.30	24.51	702,841	+0.07(+0.31%)
Jul 13, 2004	24.54	24.62	24.38	24.43	847,409	-0.11(-0.44%)
Jul 12, 2004	24.28	24.57	24.17	24.54	583,332	+0.27(+1.11%)
Jul 09, 2004	24.45	24.45	24.20	24.27	1,284,728	-0.11(-0.46%)
Jul 08, 2004	24.58	24.63	24.38	24.38	1,686,868	-0.10(-0.41%)
Jul 07, 2004	24.22	24.49	24.15	24.48	946,920	+0.27(+1.10%)
Jul 06, 2004	24.36	24.36	23.99	24.22	642,604	-0.15(-0.61%)
Jul 02, 2004	23.86	24.37	23.76	24.37	948,125	+0.68(+2.89%)
Jul 01, 2004	23.66	23.81	23.39	23.68	797,292	-0.02(-0.09%)
Jun 30, 2004	23.31	23.82	23.16	23.70	1,351,952	+0.39(+1.67%)
Jun 29, 2004	23.86	23.86	23.31	23.31	1,308,822	-0.61(-2.53%)
Jun 28, 2004	23.80	23.98	23.76	23.92	800,906	+0.12(+0.49%)
Jun 25, 2004	23.82	23.95	23.60	23.80	1,005,229	-0.06(-0.26%)
Jun 24, 2004	23.80	23.88	23.74	23.86	868,372	+0.06(+0.26%)
Jun 23, 2004	23.45	23.80	23.41	23.80	819,941	+0.34(+1.47%)
Jun 22, 2004	23.46	23.51	23.32	23.46	1,054,142	-0.03(-0.14%)
Jun 21, 2004	23.43	23.53	23.37	23.49	619,474	+0.07(+0.32%)
Jun 18, 2004	23.24	23.42	23.18	23.42	895,358	+0.16(+0.70%)
Jun 17, 2004	23.05	23.32	22.96	23.25	1,391,949	+0.30(+1.30%)
Jun 16, 2004	22.91	23.11	22.84	22.96	840,663	+0.03(+0.14%)
Jun 15, 2004	22.79	22.95	22.76	22.92	855,842	+0.28(+1.23%)
Jun 14, 2004	22.83	22.83	22.49	22.64	1,457,004	-0.40(-1.73%)
Jun 10, 2004	23.01	23.08	22.81	23.04	1,064,743	+0.04(+0.18%)
Jun 09, 2004	23.08	23.15	22.96	23.00	701,877	-0.04(-0.18%)
Jun 08, 2004	23.04	23.11	22.93	23.04	532,733	+0.01(+0.04%)
Jun 07, 2004	22.97	23.12	22.93	23.03	536,588	+0.07(+0.31%)
Jun 04, 2004	22.81	22.98	22.75	22.96	1,089,561	+0.18(+0.80%)
Jun 03, 2004	22.80	22.80	22.47	22.78	1,343,759	+0.08(+0.37%)
Jun 02, 2004	22.48	22.72	22.34	22.70	1,515,795	+0.29(+1.28%)
Jun 01, 2004	22.68	22.68	22.27	22.41	1,250,754	-0.27(-1.19%)
May 28, 2004	22.41	22.73	22.41	22.68	889,816	+0.27(+1.22%)
May 27, 2004	22.42	22.49	22.28	22.41	950,293	+0.08(+0.35%)
May 26, 2004	21.97	22.35	21.83	22.33	873,431	+0.36(+1.64%)
May 25, 2004	21.56	21.98	21.54	21.97	783,799	+0.41(+1.91%)
May 24, 2004	21.30	21.56	21.27	21.56	609,836	+0.36(+1.70%)
May 21, 2004	21.13	21.42	21.12	21.20	899,936	+0.08(+0.39%)
May 20, 2004	20.82	21.23	20.75	21.11	1,072,453	+0.34(+1.66%)
May 19, 2004	21.51	21.77	20.76	20.77	1,726,624	-0.73(-3.40%)
May 18, 2004	20.98	21.50	20.94	21.50	966,919	+0.52(+2.47%)
May 17, 2004	20.77	21.32	20.54	20.98	979,207	+0.14(+0.68%)
May 14, 2004	20.47	21.04	20.44	20.84	770,306	+0.44(+2.14%)
May 13, 2004	20.40	20.73	20.36	20.40	1,168,109	+0.05(+0.24%)
May 12, 2004	20.11	20.46	20.01	20.35	1,077,031	+0.16(+0.78%)
May 11, 2004	20.01	20.33	19.95	20.20	917,525	+0.24(+1.18%)
May 10, 2004	19.98	20.21	19.51	19.96	2,122,017	-0.21(-1.05%)
May 07, 2004	21.04	21.04	20.11	20.17	1,564,949	-0.96(-4.54%)
May 06, 2004	21.00	21.17	20.78	21.13	785,968	+0.16(+0.77%)
May 05, 2004	21.16	21.35	20.97	20.97	736,815	-0.20(-0.92%)
May 04, 2004	21.15	21.50	21.04	21.16	1,916,008	+0.04(+0.20%)

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.