Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.88	20.12	19.75	19.99	271,800	+0.11(+0.58%)
Jul 29, 2004	19.45	19.95	19.45	19.88	706,000	+0.54(+2.79%)
Jul 28, 2004	19.50	19.61	19.27	19.34	355,800	-0.22(-1.15%)
Jul 27, 2004	18.79	19.66	18.77	19.56	465,400	+0.77(+4.10%)
Jul 26, 2004	19.02	19.11	18.69	18.79	201,000	-0.30(-1.57%)
Jul 23, 2004	19.33	19.33	18.90	19.09	229,600	-0.23(-1.22%)
Jul 22, 2004	19.16	19.47	19.10	19.32	227,400	+0.04(+0.18%)
Jul 21, 2004	19.60	19.88	19.27	19.29	233,100	-0.36(-1.83%)
Jul 20, 2004	19.44	19.65	19.18	19.65	258,200	+0.16(+0.82%)
Jul 19, 2004	19.50	19.59	19.30	19.49	207,100	-0.07(-0.36%)
Jul 16, 2004	19.86	19.90	19.52	19.56	221,900	-0.25(-1.26%)
Jul 15, 2004	19.86	19.87	19.65	19.81	424,900	-0.05(-0.23%)
Jul 14, 2004	19.52	19.97	19.52	19.86	751,100	+0.34(+1.72%)
Jul 13, 2004	19.07	19.57	18.95	19.52	402,000	+0.50(+2.66%)
Jul 12, 2004	19.09	19.09	18.86	19.02	350,900	+0.01(+0.05%)
Jul 09, 2004	19.25	19.35	18.82	19.00	572,900	-0.30(-1.55%)
Jul 08, 2004	19.40	19.40	19.16	19.30	602,500	-0.21(-1.05%)
Jul 07, 2004	19.63	19.80	19.48	19.51	677,100	-0.12(-0.61%)
Jul 06, 2004	19.59	19.90	19.48	19.63	525,800	+0.03(+0.15%)
Jul 02, 2004	19.59	19.63	19.32	19.60	451,000	-0.01(-0.08%)
Jul 01, 2004	19.64	19.80	19.41	19.61	659,700	-0.08(-0.38%)
Jun 30, 2004	20.25	20.25	19.25	19.69	1,578,400	-0.31(-1.55%)
Jun 29, 2004	19.75	20.48	19.61	20.00	3,450,500	-3.21(-13.85%)
Jun 28, 2004	23.23	23.45	23.12	23.21	242,800	+0.11(+0.45%)
Jun 25, 2004	23.27	23.57	23.07	23.11	336,500	-0.23(-1.01%)
Jun 24, 2004	22.36	23.58	22.36	23.34	500,900	+1.03(+4.62%)
Jun 23, 2004	22.23	22.32	22.14	22.32	138,200	+0.15(+0.68%)
Jun 22, 2004	22.23	22.28	21.93	22.16	127,200	-0.12(-0.54%)
Jun 21, 2004	21.90	22.33	21.86	22.29	215,600	+0.36(+1.62%)
Jun 18, 2004	22.09	22.10	21.65	21.93	448,200	-0.18(-0.84%)
Jun 17, 2004	22.04	22.22	21.88	22.11	204,000	-0.03(-0.11%)
Jun 16, 2004	22.02	22.31	21.97	22.14	237,200	+0.05(+0.20%)
Jun 15, 2004	22.09	22.24	22.04	22.09	240,700	+0.00(+0.02%)
Jun 14, 2004	22.37	22.48	22.04	22.09	162,300	-0.39(-1.73%)
Jun 10, 2004	22.50	22.52	22.16	22.48	201,400	-0.12(-0.53%)
Jun 09, 2004	22.90	22.90	22.36	22.60	154,800	-0.30(-1.31%)
Jun 08, 2004	22.78	22.91	22.55	22.90	171,500	+0.12(+0.53%)
Jun 07, 2004	22.41	22.82	22.32	22.78	186,500	+0.49(+2.20%)
Jun 04, 2004	22.40	22.46	22.11	22.29	125,000	+0.03(+0.13%)
Jun 03, 2004	22.40	22.54	22.25	22.26	212,500	-0.24(-1.09%)
Jun 02, 2004	22.60	22.70	22.39	22.50	269,800	-0.10(-0.42%)
Jun 01, 2004	22.30	22.60	22.25	22.60	440,300	+0.30(+1.35%)
May 28, 2004	22.00	22.30	21.98	22.30	193,900	+0.20(+0.90%)
May 27, 2004	21.95	22.11	21.61	22.10	278,000	+0.14(+0.61%)
May 26, 2004	21.84	22.05	21.62	21.96	391,000	+0.21(+0.97%)
May 25, 2004	21.18	21.78	21.06	21.75	313,700	+0.50(+2.38%)
May 24, 2004	20.77	21.29	20.77	21.25	313,600	+0.52(+2.53%)
May 21, 2004	20.50	20.74	20.45	20.73	175,900	+0.18(+0.88%)
May 20, 2004	20.57	20.70	20.38	20.55	357,500	-0.09(-0.44%)
May 19, 2004	20.89	20.89	20.55	20.64	327,100	-0.23(-1.10%)
May 18, 2004	21.02	21.09	20.80	20.86	248,700	-0.02(-0.07%)
May 17, 2004	20.98	20.98	20.77	20.88	300,800	-0.10(-0.45%)
May 14, 2004	20.90	21.29	20.64	20.98	530,800	+0.16(+0.77%)
May 13, 2004	20.43	20.93	20.37	20.82	546,600	+0.57(+2.79%)
May 12, 2004	19.88	20.30	19.75	20.25	512,800	+0.38(+1.89%)
May 11, 2004	19.73	20.00	19.70	19.88	196,500	+0.12(+0.63%)
May 10, 2004	19.75	19.91	19.55	19.75	343,300	-0.21(-1.05%)
May 07, 2004	20.45	20.51	19.88	19.96	275,700	-0.57(-2.78%)
May 06, 2004	20.60	20.60	20.27	20.53	230,600	-0.13(-0.63%)
May 05, 2004	20.52	20.75	20.48	20.66	160,300	+0.05(+0.27%)
May 04, 2004	20.77	20.77	20.45	20.61	333,400	-0.16(-0.79%)

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.