Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.73	25.35	24.47	25.03	581,146	+0.30(+1.23%)
Jul 29, 2004	24.16	24.84	24.13	24.73	814,382	+1.37(+5.87%)
Jul 28, 2004	24.04	24.06	23.02	23.36	690,571	-0.70(-2.93%)
Jul 27, 2004	23.58	24.09	23.46	24.06	394,012	+0.49(+2.06%)
Jul 26, 2004	23.81	24.14	23.43	23.58	385,505	-0.24(-1.00%)
Jul 23, 2004	23.90	24.03	23.52	23.82	173,272	-0.09(-0.36%)
Jul 22, 2004	24.02	24.35	23.62	23.90	389,916	-0.20(-0.83%)
Jul 21, 2004	24.62	24.71	24.09	24.10	352,846	-0.34(-1.40%)
Jul 20, 2004	24.10	24.44	24.02	24.44	248,252	+0.35(+1.46%)
Jul 19, 2004	24.25	24.44	24.09	24.09	273,666	-0.15(-0.63%)
Jul 16, 2004	24.76	24.76	24.23	24.24	398,422	-0.34(-1.39%)
Jul 15, 2004	24.52	24.80	24.22	24.59	352,111	+0.07(+0.27%)
Jul 14, 2004	24.41	24.71	23.91	24.52	550,167	+0.02(+0.08%)
Jul 13, 2004	24.64	24.86	24.50	24.50	176,843	-0.05(-0.19%)
Jul 12, 2004	24.38	24.77	24.38	24.55	294,248	+0.02(+0.08%)
Jul 09, 2004	24.62	24.83	24.09	24.53	629,663	+0.05(+0.19%)
Jul 08, 2004	25.43	25.48	24.48	24.48	802,831	-1.15(-4.49%)
Jul 07, 2004	25.92	25.93	25.49	25.63	655,706	-0.29(-1.10%)
Jul 06, 2004	26.14	26.14	25.63	25.92	459,540	-0.26(-0.98%)
Jul 02, 2004	26.14	26.30	25.97	26.18	706,638	-0.20(-0.76%)
Jul 01, 2004	25.44	26.38	25.44	26.38	2,170,216	+1.08(+4.25%)
Jun 30, 2004	25.70	25.82	25.30	25.30	368,388	-0.25(-0.97%)
Jun 29, 2004	25.31	25.66	25.30	25.55	398,212	+0.29(+1.13%)
Jun 28, 2004	25.78	25.98	25.26	25.26	669,673	+0.06(+0.23%)
Jun 25, 2004	24.33	25.21	24.33	25.21	397,372	+0.86(+3.52%)
Jun 24, 2004	24.47	24.66	24.35	24.35	376,789	-0.12(-0.51%)
Jun 23, 2004	24.11	24.54	24.04	24.47	311,366	+0.31(+1.30%)
Jun 22, 2004	23.95	24.16	23.68	24.16	391,386	+0.35(+1.48%)
Jun 21, 2004	23.62	23.96	23.39	23.81	438,222	+0.30(+1.30%)
Jun 18, 2004	23.46	24.19	23.46	23.50	430,031	+0.05(+0.20%)
Jun 17, 2004	23.42	23.98	23.19	23.45	396,742	+0.15(+0.65%)
Jun 16, 2004	23.90	24.00	23.30	23.30	233,130	-0.43(-1.81%)
Jun 15, 2004	23.71	24.03	23.57	23.73	321,972	+0.41(+1.76%)
Jun 14, 2004	24.43	24.64	23.31	23.32	509,632	-1.10(-4.52%)
Jun 10, 2004	23.95	24.46	23.69	24.43	511,417	+0.48(+1.99%)
Jun 09, 2004	23.81	24.21	23.75	23.95	294,458	+0.24(+1.00%)
Jun 08, 2004	23.79	23.84	23.66	23.71	135,257	-0.08(-0.32%)
Jun 07, 2004	23.90	24.47	23.75	23.79	719,870	+0.96(+4.21%)
Jun 04, 2004	22.47	23.06	22.44	22.83	322,917	+0.72(+3.27%)
Jun 03, 2004	22.11	22.28	22.09	22.10	146,284	-0.01(-0.04%)
Jun 02, 2004	22.27	22.40	22.02	22.11	106,589	-0.02(-0.09%)
Jun 01, 2004	22.09	22.38	22.03	22.13	191,230	-0.01(-0.04%)
May 28, 2004	21.90	22.28	21.87	22.14	165,921	+0.19(+0.87%)
May 27, 2004	22.04	22.09	21.55	21.95	130,637	+0.05(+0.22%)
May 26, 2004	21.99	22.24	21.75	21.90	130,952	-0.21(-0.95%)
May 25, 2004	21.48	22.21	21.10	22.11	263,479	+0.63(+2.93%)
May 24, 2004	21.44	21.57	21.14	21.48	109,739	+0.28(+1.30%)
May 21, 2004	21.13	21.44	21.04	21.21	134,522	+0.36(+1.74%)
May 20, 2004	20.92	21.16	20.78	20.84	158,780	+0.09(+0.41%)
May 19, 2004	21.23	21.81	20.76	20.76	304,330	-0.43(-2.02%)
May 18, 2004	20.66	21.24	20.66	21.19	197,216	+0.44(+2.11%)
May 17, 2004	21.14	21.17	20.53	20.75	222,419	-0.46(-2.16%)
May 14, 2004	21.11	21.38	20.71	21.21	205,722	+0.14(+0.68%)
May 13, 2004	20.66	21.14	20.66	21.06	197,426	+0.08(+0.36%)
May 12, 2004	21.47	21.47	20.57	20.99	511,522	-0.68(-3.12%)
May 11, 2004	21.14	21.79	21.09	21.66	408,503	+0.70(+3.36%)
May 10, 2004	21.11	21.14	20.25	20.96	498,920	-0.24(-1.12%)
May 07, 2004	22.97	22.99	21.11	21.20	518,348	-1.82(-7.90%)
May 06, 2004	22.75	23.09	22.26	23.02	216,118	+0.28(+1.21%)
May 05, 2004	22.57	23.12	22.54	22.74	220,739	+0.08(+0.34%)
May 04, 2004	22.95	23.04	22.47	22.66	478,443	-0.66(-2.82%)

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.