Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.91	19.92	19.56	19.69	2,817,181	-0.18(-0.92%)
Jul 29, 2004	19.63	19.96	19.60	19.87	1,999,527	+0.24(+1.23%)
Jul 28, 2004	19.57	19.70	19.45	19.63	1,663,973	+0.01(+0.03%)
Jul 27, 2004	19.44	19.66	19.44	19.62	2,295,072	+0.31(+1.62%)
Jul 26, 2004	19.15	19.39	19.15	19.31	2,161,249	+0.18(+0.92%)
Jul 23, 2004	19.17	19.17	19.02	19.13	1,329,032	-0.03(-0.17%)
Jul 22, 2004	19.10	19.22	18.92	19.17	1,875,208	-0.04(-0.20%)
Jul 21, 2004	19.52	19.54	19.15	19.21	1,387,283	-0.19(-0.98%)
Jul 20, 2004	19.24	19.46	19.09	19.39	2,062,223	+0.22(+1.12%)
Jul 19, 2004	19.11	19.27	18.97	19.18	1,604,036	+0.20(+1.07%)
Jul 16, 2004	19.55	19.55	18.94	18.98	2,048,580	-0.23(-1.22%)
Jul 15, 2004	19.11	19.23	18.92	19.21	2,438,093	+0.12(+0.65%)
Jul 14, 2004	19.11	19.32	19.01	19.09	1,583,342	-0.19(-0.98%)
Jul 13, 2004	19.44	19.46	19.23	19.28	1,819,257	-0.06(-0.30%)
Jul 12, 2004	19.22	19.38	19.21	19.34	1,454,578	+0.15(+0.78%)
Jul 09, 2004	19.36	19.38	19.19	19.19	1,367,202	-0.08(-0.41%)
Jul 08, 2004	19.49	19.56	19.26	19.26	1,233,072	-0.22(-1.14%)
Jul 07, 2004	19.26	19.54	19.26	19.49	1,725,290	+0.19(+0.98%)
Jul 06, 2004	19.40	19.47	19.30	19.30	1,200,575	-0.10(-0.54%)
Jul 02, 2004	19.42	19.52	19.36	19.40	1,560,962	+0.05(+0.24%)
Jul 01, 2004	19.51	19.57	19.30	19.36	2,007,652	-0.14(-0.74%)
Jun 30, 2004	19.40	19.56	19.35	19.50	3,401,373	+0.21(+1.08%)
Jun 29, 2004	19.52	19.52	19.29	19.29	1,815,271	-0.22(-1.14%)
Jun 28, 2004	19.67	19.79	19.51	19.51	2,002,746	-0.06(-0.30%)
Jun 25, 2004	19.77	19.82	19.57	19.57	2,853,205	-0.13(-0.66%)
Jun 24, 2004	19.84	19.95	19.70	19.70	1,976,380	-0.10(-0.49%)
Jun 23, 2004	19.78	19.88	19.63	19.80	1,806,381	+0.04(+0.20%)
Jun 22, 2004	19.63	19.85	19.59	19.76	2,649,941	+0.20(+1.00%)
Jun 21, 2004	19.60	19.75	19.51	19.56	1,890,231	+0.03(+0.13%)
Jun 18, 2004	19.57	19.69	19.41	19.54	3,005,576	-0.03(-0.17%)
Jun 17, 2004	19.57	19.68	19.41	19.57	1,783,387	+0.00(+0.00%)
Jun 16, 2004	19.81	19.81	19.56	19.57	2,625,414	-0.14(-0.70%)
Jun 15, 2004	19.82	19.99	19.62	19.71	3,288,398	+0.12(+0.60%)
Jun 14, 2004	19.97	19.97	19.59	19.59	2,077,092	-0.38(-1.89%)
Jun 10, 2004	20.00	20.00	19.85	19.97	1,763,459	+0.14(+0.72%)
Jun 09, 2004	20.16	20.18	19.81	19.82	2,182,557	-0.33(-1.65%)
Jun 08, 2004	20.17	20.22	20.07	20.16	1,899,275	-0.08(-0.42%)
Jun 07, 2004	19.99	20.26	19.99	20.24	1,442,928	+0.33(+1.64%)
Jun 04, 2004	20.03	20.05	19.86	19.92	2,469,671	+0.09(+0.46%)
Jun 03, 2004	20.13	20.13	19.82	19.82	3,631,157	-0.30(-1.49%)
Jun 02, 2004	20.22	20.25	20.12	20.13	3,311,085	-0.10(-0.48%)
Jun 01, 2004	20.29	20.42	20.10	20.22	3,259,886	-0.27(-1.31%)
May 28, 2004	20.22	20.53	20.09	20.49	2,164,928	+0.01(+0.06%)
May 27, 2004	20.97	21.02	20.42	20.48	4,092,256	-0.55(-2.64%)
May 26, 2004	20.65	21.05	20.61	21.03	3,183,853	+0.27(+1.32%)
May 25, 2004	20.52	20.77	20.37	20.76	1,931,926	+0.27(+1.31%)
May 24, 2004	20.58	20.71	20.36	20.49	2,182,863	-0.07(-0.35%)
May 21, 2004	20.32	20.73	20.24	20.56	3,868,451	+0.37(+1.81%)
May 20, 2004	19.94	20.40	19.88	20.20	2,690,410	+0.22(+1.08%)
May 19, 2004	20.19	20.42	19.98	19.98	2,728,886	-0.03(-0.13%)
May 18, 2004	19.57	20.07	19.57	20.01	3,016,153	+0.48(+2.44%)
May 17, 2004	19.68	19.69	19.43	19.53	1,989,103	-0.27(-1.35%)
May 14, 2004	19.57	19.92	19.57	19.80	2,353,323	+0.15(+0.76%)
May 13, 2004	19.44	19.82	19.40	19.65	3,471,734	+0.13(+0.67%)
May 12, 2004	18.99	19.58	18.99	19.52	2,575,901	+0.42(+2.22%)
May 11, 2004	19.09	19.24	19.00	19.09	3,447,361	-0.07(-0.34%)
May 10, 2004	19.19	19.32	18.94	19.16	2,827,912	-0.10(-0.51%)
May 07, 2004	19.57	19.63	19.18	19.26	2,919,427	-0.37(-1.86%)
May 06, 2004	19.69	19.80	19.47	19.62	2,867,921	-0.26(-1.31%)
May 05, 2004	19.77	19.98	19.77	19.88	3,131,275	+0.22(+1.09%)
May 04, 2004	19.57	19.84	19.48	19.67	2,646,569	+0.01(+0.03%)

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.