Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.94	16.96	16.88	16.95	67,758	+0.09(+0.51%)
Jul 29, 2004	16.79	16.88	16.71	16.87	58,770	+0.13(+0.80%)
Jul 28, 2004	16.65	16.75	16.53	16.73	41,484	+0.14(+0.84%)
Jul 27, 2004	16.30	16.59	16.29	16.59	69,141	+0.22(+1.32%)
Jul 26, 2004	16.57	16.62	16.30	16.38	147,962	-0.18(-1.10%)
Jul 23, 2004	16.65	16.65	16.53	16.56	51,164	-0.14(-0.81%)
Jul 22, 2004	16.73	16.73	16.62	16.70	53,930	+0.02(+0.11%)
Jul 21, 2004	16.98	17.05	16.68	16.68	46,324	-0.31(-1.81%)
Jul 20, 2004	17.00	17.01	16.92	16.99	66,375	-0.08(-0.46%)
Jul 19, 2004	17.07	17.13	16.99	17.06	85,043	-0.06(-0.35%)
Jul 16, 2004	17.07	17.15	17.03	17.12	248,908	+0.18(+1.06%)
Jul 15, 2004	16.87	16.98	16.85	16.94	117,540	+0.08(+0.48%)
Jul 14, 2004	16.67	16.86	16.67	16.86	186,681	+0.16(+0.93%)
Jul 13, 2004	16.73	16.73	16.60	16.71	48,398	-0.07(-0.40%)
Jul 12, 2004	16.84	16.84	16.72	16.77	118,231	-0.09(-0.54%)
Jul 09, 2004	16.84	16.86	16.73	16.86	102,329	+0.11(+0.65%)
Jul 08, 2004	16.77	16.81	16.72	16.76	103,712	-0.03(-0.18%)
Jul 07, 2004	16.70	16.80	16.64	16.79	172,162	+0.09(+0.52%)
Jul 06, 2004	16.68	16.74	16.63	16.70	60,844	+0.07(+0.42%)
Jul 02, 2004	16.60	16.66	16.57	16.63	76,746	+0.05(+0.33%)
Jul 01, 2004	16.60	16.63	16.51	16.57	203,275	-0.06(-0.34%)
Jun 30, 2004	16.51	16.63	16.46	16.63	87,809	+0.18(+1.09%)
Jun 29, 2004	16.42	16.46	16.42	16.45	120,305	+0.04(+0.25%)
Jun 28, 2004	16.60	16.60	16.37	16.41	92,649	-0.27(-1.63%)
Jun 25, 2004	16.75	16.80	16.66	16.68	42,867	-0.07(-0.40%)
Jun 24, 2004	16.86	16.86	16.72	16.75	132,751	-0.01(-0.08%)
Jun 23, 2004	16.62	16.77	16.53	16.76	98,872	+0.23(+1.40%)
Jun 22, 2004	16.43	16.53	16.38	16.53	43,559	+0.03(+0.20%)
Jun 21, 2004	16.52	16.52	16.44	16.50	80,203	-0.02(-0.14%)
Jun 18, 2004	16.53	16.55	16.50	16.52	46,324	+0.09(+0.56%)
Jun 17, 2004	16.38	16.45	16.28	16.43	94,723	+0.18(+1.13%)
Jun 16, 2004	16.20	16.28	16.14	16.24	218,486	+0.23(+1.43%)
Jun 15, 2004	15.91	16.06	15.91	16.02	46,324	+0.28(+1.76%)
Jun 14, 2004	15.82	15.82	15.72	15.74	48,398	-0.17(-1.06%)
Jun 10, 2004	15.84	15.95	15.84	15.91	44,941	+0.15(+0.96%)
Jun 09, 2004	15.83	15.83	15.71	15.75	189,447	-0.20(-1.23%)
Jun 08, 2004	16.07	16.10	15.91	15.95	50,473	-0.08(-0.50%)
Jun 07, 2004	15.85	16.03	15.84	16.03	56,695	+0.29(+1.85%)
Jun 04, 2004	15.76	15.78	15.70	15.74	31,113	-0.02(-0.16%)
Jun 03, 2004	15.97	15.99	15.76	15.76	118,231	-0.17(-1.09%)
Jun 02, 2004	15.99	16.02	15.88	15.94	82,969	-0.01(-0.06%)
Jun 01, 2004	15.97	15.98	15.89	15.95	32,496	+0.17(+1.11%)
May 28, 2004	15.78	15.80	15.77	15.77	21,433	-0.01(-0.04%)
May 27, 2004	15.95	15.95	15.72	15.78	125,837	-0.11(-0.69%)
May 26, 2004	16.03	16.04	15.83	15.89	74,672	-0.11(-0.67%)
May 25, 2004	15.82	16.00	15.82	16.00	141,048	+0.29(+1.87%)
May 24, 2004	15.42	15.70	15.42	15.70	64,992	+0.35(+2.29%)
May 21, 2004	15.50	15.52	15.35	15.35	52,547	-0.07(-0.46%)
May 20, 2004	15.50	15.50	15.39	15.42	19,359	-0.01(-0.04%)
May 19, 2004	15.55	15.66	15.40	15.43	76,746	+0.03(+0.18%)
May 18, 2004	15.56	15.57	15.35	15.40	124,454	-0.15(-0.95%)
May 17, 2004	15.59	15.64	15.53	15.55	64,992	-0.07(-0.45%)
May 14, 2004	15.56	15.71	15.49	15.62	161,099	+0.17(+1.11%)
May 13, 2004	15.53	15.54	15.42	15.45	42,176	-0.05(-0.33%)
May 12, 2004	15.47	15.50	15.27	15.50	74,672	+0.12(+0.79%)
May 11, 2004	15.29	15.38	15.27	15.38	33,187	+0.20(+1.32%)
May 10, 2004	15.26	15.29	15.03	15.17	279,331	-0.34(-2.22%)
May 07, 2004	15.91	15.91	15.51	15.52	358,843	-0.47(-2.96%)
May 06, 2004	16.09	16.09	15.82	15.99	142,431	-0.13(-0.82%)
May 05, 2004	15.98	16.12	15.91	16.12	63,610	+0.06(+0.36%)
May 04, 2004	16.05	16.15	15.95	16.07	118,231	+0.12(+0.76%)

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.