Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.41	21.41	20.99	21.33	696,400	-0.14(-0.65%)
Jul 29, 2004	21.35	21.50	21.22	21.47	711,900	+0.10(+0.47%)
Jul 28, 2004	21.39	21.45	21.06	21.37	744,300	-0.07(-0.33%)
Jul 27, 2004	21.52	21.67	21.40	21.44	1,447,200	-0.14(-0.65%)
Jul 26, 2004	21.45	21.62	21.43	21.58	664,800	+0.07(+0.33%)
Jul 23, 2004	21.46	21.53	21.25	21.51	793,900	-0.01(-0.05%)
Jul 22, 2004	21.28	21.60	21.19	21.52	1,033,900	+0.07(+0.33%)
Jul 21, 2004	21.57	21.80	21.24	21.45	814,000	-0.18(-0.83%)
Jul 20, 2004	21.46	21.63	21.35	21.63	1,454,800	+0.16(+0.75%)
Jul 19, 2004	21.36	21.59	21.20	21.47	971,100	+0.11(+0.51%)
Jul 16, 2004	21.36	21.43	21.02	21.36	768,600	+0.01(+0.05%)
Jul 15, 2004	21.01	21.38	20.98	21.35	888,700	+0.34(+1.62%)
Jul 14, 2004	21.00	21.34	20.87	21.01	869,000	+0.01(+0.05%)
Jul 13, 2004	21.03	21.19	20.94	21.00	1,213,200	+0.05(+0.24%)
Jul 12, 2004	20.60	21.12	20.51	20.95	1,071,400	+0.40(+1.95%)
Jul 09, 2004	20.65	20.85	20.40	20.55	1,417,300	+0.30(+1.48%)
Jul 08, 2004	20.23	20.36	20.14	20.25	1,013,600	+0.04(+0.20%)
Jul 07, 2004	20.18	20.50	20.18	20.21	841,800	-0.05(-0.25%)
Jul 06, 2004	20.36	20.40	20.15	20.26	704,400	-0.07(-0.34%)
Jul 02, 2004	20.45	20.57	20.33	20.33	756,100	-0.13(-0.64%)
Jul 01, 2004	20.65	20.80	20.40	20.46	1,001,800	-0.09(-0.44%)
Jun 30, 2004	20.35	20.64	20.27	20.55	1,454,700	+0.20(+0.98%)
Jun 29, 2004	20.45	20.67	20.30	20.35	1,091,300	-0.07(-0.34%)
Jun 28, 2004	20.70	20.90	20.40	20.42	947,700	-0.19(-0.92%)
Jun 25, 2004	20.85	20.92	20.51	20.61	2,556,400	-0.21(-1.01%)
Jun 24, 2004	21.15	21.41	20.76	20.82	1,850,800	-0.38(-1.79%)
Jun 23, 2004	21.35	21.85	21.11	21.20	2,007,600	-0.45(-2.08%)
Jun 22, 2004	21.55	21.79	21.27	21.65	1,348,200	+0.00(+0.00%)
Jun 21, 2004	21.45	21.76	21.37	21.65	1,559,500	+0.29(+1.36%)
Jun 18, 2004	21.12	21.50	21.10	21.36	1,171,500	+0.19(+0.90%)
Jun 17, 2004	21.27	21.41	20.97	21.17	614,700	-0.16(-0.75%)
Jun 16, 2004	21.20	21.37	21.11	21.33	614,900	+0.08(+0.38%)
Jun 15, 2004	21.20	21.29	21.03	21.25	1,182,600	+0.20(+0.95%)
Jun 14, 2004	21.15	21.40	21.05	21.05	719,900	-0.20(-0.94%)
Jun 10, 2004	21.39	21.64	21.22	21.25	1,470,500	-0.15(-0.70%)
Jun 09, 2004	21.65	21.88	21.38	21.40	1,064,500	-0.25(-1.15%)
Jun 08, 2004	21.75	21.80	21.60	21.65	2,593,100	-0.15(-0.69%)
Jun 07, 2004	21.77	21.84	21.59	21.80	515,200	+0.19(+0.88%)
Jun 04, 2004	21.90	22.07	21.60	21.61	1,060,700	-0.21(-0.96%)
Jun 03, 2004	21.90	22.05	21.71	21.82	1,028,200	-0.20(-0.91%)
Jun 02, 2004	22.05	22.29	21.90	22.02	1,080,600	-0.35(-1.56%)
Jun 01, 2004	22.27	22.61	22.04	22.37	589,900	-0.13(-0.58%)
May 28, 2004	22.00	22.82	22.00	22.50	824,400	+0.55(+2.51%)
May 27, 2004	22.05	22.21	21.85	21.95	808,600	-0.10(-0.45%)
May 26, 2004	21.75	22.30	21.75	22.05	1,389,400	+0.21(+0.96%)
May 25, 2004	21.70	21.92	21.41	21.84	931,200	+0.19(+0.88%)
May 24, 2004	21.72	22.05	21.65	21.65	927,400	-0.13(-0.60%)
May 21, 2004	21.87	22.15	21.42	21.78	822,200	-0.10(-0.46%)
May 20, 2004	22.25	22.49	21.47	21.88	1,725,300	+0.23(+1.06%)
May 19, 2004	21.88	22.00	21.60	21.65	697,800	-0.03(-0.14%)
May 18, 2004	21.66	21.85	21.56	21.68	658,400	+0.04(+0.18%)
May 17, 2004	21.92	21.98	21.51	21.64	675,000	-0.36(-1.64%)
May 14, 2004	21.60	22.26	21.60	22.00	924,500	+0.33(+1.52%)
May 13, 2004	21.80	21.86	21.40	21.67	1,198,200	-0.18(-0.82%)
May 12, 2004	22.13	22.15	21.54	21.85	980,000	-0.43(-1.93%)
May 11, 2004	22.25	22.60	22.12	22.28	1,092,100	+0.33(+1.50%)
May 10, 2004	21.92	22.20	21.83	21.95	914,300	-0.01(-0.05%)
May 07, 2004	22.05	22.30	21.92	21.96	1,053,600	-0.17(-0.77%)
May 06, 2004	22.46	22.49	21.96	22.13	1,357,100	-0.53(-2.34%)
May 05, 2004	22.41	22.90	22.18	22.66	618,600	+0.17(+0.76%)
May 04, 2004	22.47	22.57	22.24	22.49	879,300	-0.06(-0.27%)

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.