Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.19	24.29	24.11	24.22	272,013	+0.11(+0.47%)
Jul 29, 2004	23.86	24.10	23.64	24.10	515,135	+0.25(+1.05%)
Jul 28, 2004	23.77	23.97	23.69	23.85	401,168	+0.13(+0.55%)
Jul 27, 2004	23.42	23.77	23.25	23.72	414,415	+0.39(+1.67%)
Jul 26, 2004	23.56	23.80	23.18	23.33	603,180	-0.19(-0.80%)
Jul 23, 2004	23.83	23.88	23.44	23.52	345,898	-0.20(-0.85%)
Jul 22, 2004	23.57	23.86	23.40	23.72	330,024	+0.11(+0.46%)
Jul 21, 2004	24.15	24.44	23.61	23.61	478,821	-0.54(-2.23%)
Jul 20, 2004	24.23	24.27	23.86	24.15	358,231	-0.07(-0.31%)
Jul 19, 2004	24.19	24.30	24.00	24.23	426,405	+0.04(+0.16%)
Jul 16, 2004	23.99	24.24	23.92	24.19	808,846	+0.20(+0.82%)
Jul 15, 2004	23.82	24.02	23.71	23.99	512,166	+0.31(+1.29%)
Jul 14, 2004	23.34	23.77	23.34	23.68	494,238	+0.29(+1.24%)
Jul 13, 2004	23.29	23.51	23.10	23.39	725,369	+0.07(+0.32%)
Jul 12, 2004	23.32	23.34	23.13	23.32	403,452	+0.00(+0.00%)
Jul 09, 2004	23.32	23.47	23.18	23.32	447,075	+0.11(+0.47%)
Jul 08, 2004	23.42	23.53	23.06	23.21	683,802	-0.13(-0.56%)
Jul 07, 2004	23.28	23.39	23.02	23.34	589,020	+0.07(+0.28%)
Jul 06, 2004	23.10	23.46	23.10	23.28	855,666	+0.32(+1.41%)
Jul 02, 2004	22.66	23.07	22.60	22.95	623,164	+0.18(+0.79%)
Jul 01, 2004	22.46	22.78	22.42	22.77	944,625	+0.44(+1.98%)
Jun 30, 2004	21.82	22.33	21.82	22.33	977,056	+0.56(+2.57%)
Jun 29, 2004	21.57	21.83	21.56	21.77	415,557	+0.21(+0.95%)
Jun 28, 2004	22.11	22.11	21.31	21.56	1,010,059	-0.44(-1.99%)
Jun 25, 2004	22.35	22.54	22.00	22.00	1,383,820	-0.42(-1.86%)
Jun 24, 2004	22.78	22.79	22.38	22.42	450,615	-0.19(-0.83%)
Jun 23, 2004	22.13	22.61	22.13	22.61	400,026	+0.52(+2.34%)
Jun 22, 2004	21.87	22.11	21.85	22.09	367,937	+0.12(+0.54%)
Jun 21, 2004	21.66	21.98	21.63	21.97	659,250	+0.28(+1.27%)
Jun 18, 2004	21.69	21.75	21.50	21.70	507,370	+0.00(+0.02%)
Jun 17, 2004	21.59	21.78	21.48	21.69	438,168	+0.10(+0.47%)
Jun 16, 2004	21.24	21.59	21.22	21.59	334,706	+0.46(+2.20%)
Jun 15, 2004	20.82	21.20	20.82	21.13	422,523	+0.48(+2.33%)
Jun 14, 2004	20.88	20.90	20.64	20.64	460,207	-0.23(-1.09%)
Jun 10, 2004	20.67	21.03	20.64	20.87	517,419	+0.29(+1.43%)
Jun 09, 2004	20.61	20.62	20.38	20.58	322,716	-0.03(-0.13%)
Jun 08, 2004	20.76	20.93	20.57	20.61	385,523	-0.13(-0.61%)
Jun 07, 2004	20.35	20.75	20.27	20.73	243,693	+0.37(+1.81%)
Jun 04, 2004	20.49	20.51	20.09	20.36	358,688	-0.06(-0.30%)
Jun 03, 2004	20.54	20.92	20.35	20.43	628,417	-0.17(-0.83%)
Jun 02, 2004	20.44	20.64	20.35	20.60	757,458	+0.25(+1.20%)
Jun 01, 2004	20.05	20.38	20.05	20.35	570,520	+0.50(+2.51%)
May 28, 2004	19.66	20.03	19.66	19.85	194,589	+0.12(+0.62%)
May 27, 2004	20.10	20.10	19.51	19.73	436,797	-0.32(-1.62%)
May 26, 2004	20.30	20.40	19.90	20.05	601,239	-0.25(-1.21%)
May 25, 2004	19.97	20.32	19.94	20.30	546,653	+0.34(+1.69%)
May 24, 2004	19.41	20.07	19.36	19.96	441,936	+0.60(+3.07%)
May 21, 2004	19.53	19.57	19.09	19.37	482,932	-0.15(-0.76%)
May 20, 2004	19.56	19.80	19.42	19.51	414,986	+0.02(+0.11%)
May 19, 2004	19.79	19.91	19.47	19.49	402,082	-0.25(-1.29%)
May 18, 2004	20.16	20.16	19.74	19.75	346,469	-0.42(-2.06%)
May 17, 2004	20.10	20.43	19.93	20.16	680,605	+0.00(+0.00%)
May 14, 2004	19.77	20.43	19.76	20.16	505,771	+0.41(+2.08%)
May 13, 2004	19.75	20.02	19.66	19.75	473,226	-0.03(-0.13%)
May 12, 2004	19.78	19.97	19.46	19.78	339,046	-0.07(-0.35%)
May 11, 2004	19.56	19.87	19.55	19.85	378,558	+0.47(+2.42%)
May 10, 2004	19.95	19.95	19.20	19.38	584,909	-0.57(-2.85%)
May 07, 2004	20.47	20.64	19.84	19.95	723,199	-0.47(-2.32%)
May 06, 2004	20.64	20.68	20.23	20.42	725,483	-0.16(-0.77%)
May 05, 2004	20.70	20.70	20.20	20.58	1,153,146	-0.12(-0.57%)
May 04, 2004	20.84	21.17	20.68	20.70	865,030	+0.12(+0.57%)

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.