Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.14	19.23	18.93	19.20	910,400	-0.01(-0.05%)
Jul 29, 2004	19.32	19.39	19.06	19.20	656,700	-0.05(-0.23%)
Jul 28, 2004	19.43	19.45	19.09	19.25	883,300	-0.27(-1.36%)
Jul 27, 2004	19.07	19.58	19.07	19.52	1,200,500	+0.46(+2.39%)
Jul 26, 2004	19.00	19.16	18.91	19.06	967,500	+0.11(+0.55%)
Jul 23, 2004	18.98	19.10	18.79	18.95	872,400	-0.13(-0.68%)
Jul 22, 2004	18.75	19.14	18.48	19.09	1,734,800	-0.11(-0.57%)
Jul 21, 2004	19.72	19.73	19.17	19.20	1,654,900	-0.43(-2.19%)
Jul 20, 2004	19.50	19.77	19.46	19.62	1,761,700	+0.08(+0.41%)
Jul 19, 2004	19.38	19.57	19.23	19.55	1,250,800	+0.30(+1.53%)
Jul 16, 2004	19.49	19.50	19.18	19.25	1,152,400	-0.20(-1.03%)
Jul 15, 2004	19.16	19.52	19.10	19.45	2,358,400	+0.47(+2.50%)
Jul 14, 2004	18.64	19.45	18.61	18.98	3,276,300	+0.47(+2.54%)
Jul 13, 2004	18.35	18.56	18.30	18.50	877,900	+0.15(+0.84%)
Jul 12, 2004	18.01	18.43	17.88	18.35	937,200	+0.34(+1.89%)
Jul 09, 2004	17.96	18.11	17.96	18.01	612,800	+0.05(+0.25%)
Jul 08, 2004	18.05	18.09	17.89	17.96	819,500	-0.17(-0.94%)
Jul 07, 2004	17.93	18.20	17.88	18.14	1,124,300	+0.20(+1.09%)
Jul 06, 2004	18.19	18.19	17.90	17.94	1,202,000	-0.37(-2.02%)
Jul 02, 2004	18.52	18.59	18.23	18.31	766,100	-0.21(-1.13%)
Jul 01, 2004	18.55	18.75	18.29	18.52	1,494,200	-0.09(-0.48%)
Jun 30, 2004	18.60	18.72	18.23	18.61	1,262,000	-0.00(-0.03%)
Jun 29, 2004	18.57	18.70	18.55	18.61	669,700	+0.02(+0.11%)
Jun 28, 2004	18.82	18.97	18.59	18.59	685,300	-0.21(-1.14%)
Jun 25, 2004	18.82	18.89	18.75	18.81	1,099,900	-0.02(-0.08%)
Jun 24, 2004	18.62	18.91	18.62	18.82	1,273,100	+0.12(+0.64%)
Jun 23, 2004	18.70	18.73	18.54	18.70	899,300	-0.02(-0.11%)
Jun 22, 2004	18.65	18.82	18.52	18.73	993,100	+0.01(+0.05%)
Jun 21, 2004	18.94	19.00	18.71	18.71	624,400	-0.29(-1.50%)
Jun 18, 2004	18.80	19.02	18.68	19.00	1,015,700	+0.11(+0.58%)
Jun 17, 2004	18.90	19.14	18.68	18.89	921,400	+0.06(+0.32%)
Jun 16, 2004	18.69	18.88	18.61	18.83	619,700	+0.14(+0.75%)
Jun 15, 2004	18.57	18.73	18.45	18.69	821,000	+0.25(+1.36%)
Jun 14, 2004	18.60	18.61	18.43	18.44	855,700	-0.29(-1.52%)
Jun 10, 2004	18.81	18.88	18.71	18.73	643,600	-0.09(-0.48%)
Jun 09, 2004	18.93	19.15	18.70	18.82	697,800	-0.19(-1.00%)
Jun 08, 2004	18.41	19.10	18.41	19.00	1,594,500	+0.50(+2.70%)
Jun 07, 2004	18.55	18.57	18.40	18.50	688,000	-0.03(-0.16%)
Jun 04, 2004	18.60	18.68	18.48	18.54	632,100	+0.02(+0.08%)
Jun 03, 2004	18.52	18.66	18.43	18.52	689,200	-0.04(-0.19%)
Jun 02, 2004	18.54	18.70	18.40	18.55	766,600	+0.02(+0.11%)
Jun 01, 2004	18.57	18.79	18.23	18.54	1,324,600	-0.21(-1.15%)
May 28, 2004	18.23	18.86	18.20	18.75	1,358,400	+0.48(+2.66%)
May 27, 2004	18.39	18.50	18.20	18.27	880,500	-0.13(-0.73%)
May 26, 2004	18.27	18.57	18.27	18.40	593,000	+0.04(+0.19%)
May 25, 2004	18.20	18.38	18.00	18.36	1,379,200	+0.11(+0.60%)
May 24, 2004	18.36	18.48	18.13	18.25	1,399,300	+0.07(+0.38%)
May 21, 2004	17.90	18.18	17.79	18.18	1,300,000	+0.32(+1.82%)
May 20, 2004	18.20	18.20	17.52	17.86	1,545,600	-0.24(-1.33%)
May 19, 2004	18.41	18.59	18.06	18.10	1,861,300	-0.21(-1.15%)
May 18, 2004	18.07	18.34	18.06	18.31	772,600	+0.19(+1.05%)
May 17, 2004	18.04	18.25	17.66	18.12	1,088,900	-0.04(-0.22%)
May 14, 2004	18.02	18.39	18.02	18.16	1,623,300	+0.01(+0.06%)
May 13, 2004	18.50	18.55	18.00	18.15	1,968,700	-0.51(-2.71%)
May 12, 2004	18.75	18.80	18.20	18.66	1,039,600	-0.21(-1.14%)
May 11, 2004	18.77	19.00	18.66	18.87	807,400	+0.10(+0.51%)
May 10, 2004	18.68	19.04	18.59	18.77	1,216,300	-0.11(-0.56%)
May 07, 2004	19.18	19.36	18.88	18.88	789,400	-0.53(-2.71%)
May 06, 2004	19.35	19.50	19.25	19.41	807,000	-0.14(-0.74%)
May 05, 2004	19.27	19.58	19.25	19.55	958,600	+0.17(+0.88%)
May 04, 2004	19.50	19.66	19.30	19.38	1,408,100	-0.26(-1.30%)

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.