Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.27	21.34	21.07	21.25	361,432	-0.09(-0.42%)
Jul 29, 2004	21.28	21.38	21.04	21.34	663,553	+0.06(+0.29%)
Jul 28, 2004	21.62	21.63	20.88	21.28	1,252,807	-0.25(-1.15%)
Jul 27, 2004	21.83	21.83	21.34	21.53	1,476,347	+0.05(+0.24%)
Jul 26, 2004	21.55	21.67	21.11	21.48	2,414,400	+0.43(+2.04%)
Jul 23, 2004	21.11	21.39	20.46	21.05	2,705,387	+0.05(+0.24%)
Jul 22, 2004	20.82	21.11	20.70	21.00	1,031,837	+0.13(+0.63%)
Jul 21, 2004	21.02	21.02	20.72	20.87	1,140,181	-0.21(-1.02%)
Jul 20, 2004	21.18	21.18	20.96	21.08	569,555	+0.00(+0.00%)
Jul 19, 2004	20.99	21.12	20.89	21.08	631,649	+0.07(+0.36%)
Jul 16, 2004	21.04	21.07	20.89	21.01	987,300	+0.01(+0.07%)
Jul 15, 2004	21.02	21.05	20.88	20.99	574,051	-0.06(-0.27%)
Jul 14, 2004	20.58	21.22	20.58	21.05	1,552,145	+0.58(+2.85%)
Jul 13, 2004	20.41	20.55	20.41	20.47	742,134	-0.01(-0.07%)
Jul 12, 2004	20.73	20.76	20.43	20.48	1,039,117	-0.27(-1.31%)
Jul 09, 2004	20.66	20.87	20.62	20.75	380,916	+0.11(+0.52%)
Jul 08, 2004	20.81	20.82	20.53	20.64	578,762	-0.20(-0.94%)
Jul 07, 2004	20.72	21.01	20.72	20.84	481,338	+0.12(+0.56%)
Jul 06, 2004	21.07	21.07	20.65	20.72	650,063	-0.37(-1.77%)
Jul 02, 2004	21.23	21.23	21.01	21.10	253,730	-0.14(-0.68%)
Jul 01, 2004	21.43	21.54	20.99	21.24	664,624	-0.19(-0.89%)
Jun 30, 2004	20.83	21.46	20.83	21.43	1,449,582	+0.63(+3.01%)
Jun 29, 2004	20.60	20.83	20.58	20.81	696,955	+0.21(+1.02%)
Jun 28, 2004	20.88	20.88	20.50	20.60	660,341	-0.22(-1.08%)
Jun 25, 2004	20.64	20.95	20.64	20.82	827,354	+0.13(+0.63%)
Jun 24, 2004	20.62	20.70	20.57	20.69	750,271	+0.06(+0.29%)
Jun 23, 2004	20.68	20.74	20.54	20.63	577,263	-0.03(-0.14%)
Jun 22, 2004	20.74	20.82	20.50	20.66	598,675	-0.09(-0.43%)
Jun 21, 2004	21.04	21.04	20.69	20.75	562,061	-0.34(-1.62%)
Jun 18, 2004	21.13	21.13	20.97	21.09	990,726	+0.07(+0.31%)
Jun 17, 2004	20.67	21.04	20.60	21.02	691,174	+0.32(+1.53%)
Jun 16, 2004	20.55	20.78	20.49	20.70	498,253	+0.10(+0.48%)
Jun 15, 2004	20.64	20.80	20.49	20.61	557,778	+0.01(+0.07%)
Jun 14, 2004	20.60	20.75	20.51	20.59	1,030,552	-0.04(-0.20%)
Jun 10, 2004	20.81	20.96	20.61	20.63	769,970	-0.19(-0.90%)
Jun 09, 2004	20.78	20.85	20.76	20.82	827,782	+0.04(+0.18%)
Jun 08, 2004	20.78	20.78	20.60	20.78	720,723	-0.11(-0.54%)
Jun 07, 2004	20.72	20.96	20.61	20.89	335,309	+0.18(+0.88%)
Jun 04, 2004	20.76	20.87	20.68	20.71	292,485	+0.00(+0.00%)
Jun 03, 2004	20.85	20.95	20.67	20.71	831,422	-0.18(-0.85%)
Jun 02, 2004	20.74	21.01	20.70	20.89	907,648	+0.32(+1.57%)
Jun 01, 2004	20.48	20.80	20.45	20.57	859,900	+0.01(+0.07%)
May 28, 2004	20.45	20.63	20.31	20.55	757,337	+0.24(+1.17%)
May 27, 2004	20.23	20.43	20.20	20.32	844,697	+0.03(+0.16%)
May 26, 2004	20.36	20.38	20.09	20.28	659,271	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,583	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,305	-0.01(-0.05%)
May 21, 2004	19.97	20.22	19.95	20.04	481,124	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,927	+0.04(+0.19%)
May 19, 2004	20.27	20.29	19.92	19.95	579,618	-0.17(-0.84%)
May 18, 2004	20.21	20.26	20.08	20.12	444,081	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.00	20.18	713,871	-0.31(-1.53%)
May 14, 2004	20.50	20.65	20.26	20.49	446,223	-0.04(-0.18%)
May 13, 2004	20.36	20.70	20.34	20.53	788,384	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,153,028	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.22	1,446,584	+0.33(+1.64%)
May 10, 2004	20.29	20.29	19.74	19.90	1,029,696	-0.41(-2.00%)
May 07, 2004	20.38	20.63	20.27	20.30	1,111,703	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,494	-0.36(-1.73%)
May 05, 2004	20.60	20.85	20.58	20.74	871,676	+0.11(+0.52%)
May 04, 2004	20.68	20.75	20.53	20.63	620,087	-0.06(-0.27%)

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.