Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.58	18.74	18.43	18.72	2,007,675	+0.09(+0.50%)
Jul 29, 2004	18.78	18.79	18.38	18.63	1,910,117	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.41	18.72	1,691,316	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.92	3,555,469	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,750	-0.04(-0.23%)
Jul 23, 2004	19.17	19.27	18.60	18.87	1,695,302	-0.33(-1.71%)
Jul 22, 2004	19.42	19.42	18.94	19.20	1,589,068	-0.23(-1.19%)
Jul 21, 2004	19.88	19.90	19.35	19.43	1,726,962	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,995,246	-0.01(-0.04%)
Jul 19, 2004	19.91	19.95	19.66	19.84	2,830,117	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.76	19.89	1,768,705	+0.17(+0.89%)
Jul 15, 2004	19.74	19.91	19.65	19.71	2,834,338	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.89	19.96	2,756,479	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.33	20.39	2,364,840	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.33	20.54	2,066,773	-0.15(-0.70%)
Jul 09, 2004	20.87	21.00	20.58	20.69	1,812,560	-0.11(-0.51%)
Jul 08, 2004	20.72	20.89	20.69	20.79	1,418,576	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,854	+0.02(+0.08%)
Jul 06, 2004	20.55	20.83	20.54	20.79	2,015,649	+0.17(+0.85%)
Jul 02, 2004	20.54	20.72	20.47	20.62	1,013,570	-0.03(-0.17%)
Jul 01, 2004	20.79	20.95	20.49	20.65	1,436,868	-0.15(-0.72%)
Jun 30, 2004	20.60	20.89	20.57	20.80	2,390,168	+0.27(+1.33%)
Jun 29, 2004	20.41	20.57	20.30	20.53	1,520,824	+0.12(+0.56%)
Jun 28, 2004	20.08	20.49	20.08	20.41	1,844,922	+0.33(+1.63%)
Jun 25, 2004	20.14	20.40	20.02	20.08	2,094,211	+0.02(+0.09%)
Jun 24, 2004	20.16	20.23	19.95	20.07	1,542,165	-0.09(-0.47%)
Jun 23, 2004	20.11	20.22	20.01	20.16	1,984,927	-0.00(-0.02%)
Jun 22, 2004	20.06	20.19	20.01	20.17	3,705,792	+0.10(+0.51%)
Jun 21, 2004	20.19	20.23	20.00	20.06	1,658,484	-0.04(-0.19%)
Jun 18, 2004	20.20	20.28	20.03	20.10	2,043,321	-0.23(-1.11%)
Jun 17, 2004	20.38	20.39	20.10	20.33	2,171,366	-0.05(-0.25%)
Jun 16, 2004	20.53	20.53	20.17	20.38	2,160,344	+0.00(+0.02%)
Jun 15, 2004	20.16	20.40	20.04	20.37	3,331,039	+0.29(+1.42%)
Jun 14, 2004	19.87	20.13	19.80	20.09	4,216,564	+0.23(+1.18%)
Jun 10, 2004	19.85	19.96	19.65	19.85	3,795,377	+0.11(+0.54%)
Jun 09, 2004	18.98	19.96	18.98	19.75	13,941,164	+0.71(+3.74%)
Jun 08, 2004	19.06	19.10	18.81	19.04	3,799,129	-0.03(-0.13%)
Jun 07, 2004	18.97	19.14	18.97	19.06	2,101,481	+0.09(+0.49%)
Jun 04, 2004	19.15	19.23	18.94	18.97	2,290,968	-0.14(-0.71%)
Jun 03, 2004	19.35	19.35	19.09	19.10	1,227,916	-0.25(-1.28%)
Jun 02, 2004	19.33	19.38	19.21	19.35	1,320,080	+0.03(+0.13%)
Jun 01, 2004	19.53	19.56	19.19	19.33	2,000,874	-0.20(-1.03%)
May 28, 2004	19.47	19.55	19.40	19.53	6,305,617	+0.12(+0.64%)
May 27, 2004	19.51	19.57	19.39	19.40	1,961,945	-0.11(-0.55%)
May 26, 2004	19.44	19.61	19.35	19.51	1,222,287	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,529	+0.44(+2.33%)
May 24, 2004	18.91	19.04	18.89	19.00	1,168,584	+0.09(+0.47%)
May 21, 2004	18.98	19.18	18.83	18.91	2,064,897	+0.16(+0.84%)
May 20, 2004	18.76	18.85	18.64	18.75	1,826,865	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.61	18.75	2,467,323	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,024,732	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,593	-0.14(-0.71%)
May 14, 2004	19.10	19.27	18.94	19.25	2,530,407	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.12	19.18	3,022,418	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.59	3,056,892	+0.30(+1.55%)
May 11, 2004	19.15	19.35	19.02	19.30	2,607,797	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.22	19.25	2,094,446	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,650,010	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.86	20.01	2,471,310	-0.03(-0.13%)
May 05, 2004	19.73	20.07	19.66	20.03	2,079,202	+0.31(+1.56%)
May 04, 2004	19.59	19.77	19.55	19.73	2,714,267	+0.07(+0.37%)

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.