Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.89	18.95	18.12	18.49	12,484	-0.29(-1.54%)
Jul 29, 2004	18.76	18.78	18.03	18.78	13,602	+0.46(+2.49%)
Jul 28, 2004	18.20	18.78	17.98	18.33	17,142	+0.08(+0.44%)
Jul 27, 2004	18.17	18.35	18.01	18.25	24,037	+0.13(+0.71%)
Jul 26, 2004	18.26	18.26	17.98	18.12	20,124	+0.14(+0.78%)
Jul 23, 2004	18.03	18.14	17.98	17.98	24,037	-0.13(-0.71%)
Jul 22, 2004	17.98	18.25	17.97	18.11	21,987	+0.07(+0.39%)
Jul 21, 2004	18.42	18.66	18.04	18.04	19,192	-0.56(-3.03%)
Jul 20, 2004	17.98	18.61	17.98	18.60	26,273	+0.30(+1.61%)
Jul 19, 2004	18.22	18.31	17.99	18.31	12,298	+0.17(+0.95%)
Jul 16, 2004	18.17	18.32	17.98	18.13	18,633	-0.03(-0.18%)
Jul 15, 2004	18.14	18.27	18.10	18.17	45,466	-0.16(-0.88%)
Jul 14, 2004	18.51	18.62	18.11	18.33	27,577	-0.17(-0.93%)
Jul 13, 2004	18.44	18.60	18.36	18.50	30,745	+0.04(+0.23%)
Jul 12, 2004	18.58	18.59	17.91	18.46	7,826	+0.05(+0.29%)
Jul 09, 2004	18.59	18.59	17.80	18.40	57,391	+0.50(+2.79%)
Jul 08, 2004	18.57	18.91	17.81	17.90	67,267	-1.30(-6.79%)
Jul 07, 2004	18.75	19.21	18.63	19.21	17,888	+0.45(+2.40%)
Jul 06, 2004	19.20	19.20	18.68	18.76	17,888	-0.27(-1.44%)
Jul 02, 2004	18.98	19.41	18.84	19.03	11,739	+0.03(+0.17%)
Jul 01, 2004	19.33	19.57	18.99	19.00	7,267	-0.56(-2.88%)
Jun 30, 2004	19.51	19.57	19.01	19.56	17,888	+0.47(+2.45%)
Jun 29, 2004	19.39	19.57	18.98	19.09	72,112	-0.06(-0.34%)
Jun 28, 2004	18.78	19.34	18.75	19.16	15,093	+0.56(+3.03%)
Jun 25, 2004	19.07	19.07	18.60	18.60	93,168	-0.27(-1.42%)
Jun 24, 2004	19.18	19.42	18.78	18.86	21,987	-0.36(-1.90%)
Jun 23, 2004	19.21	19.51	19.21	19.23	15,093	+0.11(+0.59%)
Jun 22, 2004	18.90	19.19	18.77	19.12	11,739	-0.06(-0.34%)
Jun 21, 2004	18.85	19.18	18.69	19.18	13,975	+0.17(+0.88%)
Jun 18, 2004	19.31	19.32	18.87	19.01	42,671	-0.17(-0.89%)
Jun 17, 2004	18.68	19.24	18.56	19.19	13,788	+0.35(+1.85%)
Jun 16, 2004	18.93	19.24	18.84	18.84	16,211	-0.07(-0.37%)
Jun 15, 2004	18.69	18.99	18.42	18.91	28,136	+0.27(+1.47%)
Jun 14, 2004	18.36	18.68	18.29	18.63	24,969	+0.10(+0.55%)
Jun 10, 2004	18.25	18.54	18.07	18.53	34,658	+0.44(+2.43%)
Jun 09, 2004	18.01	18.24	17.98	18.09	49,938	-0.10(-0.56%)
Jun 08, 2004	18.19	18.19	18.07	18.19	5,962	+0.00(+0.00%)
Jun 07, 2004	18.05	18.19	17.93	18.19	22,733	+0.28(+1.56%)
Jun 04, 2004	18.04	18.04	17.72	17.91	7,080	+0.15(+0.85%)
Jun 03, 2004	18.11	18.11	17.76	17.76	23,292	-0.03(-0.18%)
Jun 02, 2004	17.79	17.93	17.59	17.80	8,385	+0.22(+1.25%)
Jun 01, 2004	17.71	17.78	17.55	17.58	15,838	+0.09(+0.52%)
May 28, 2004	17.87	17.95	17.48	17.48	19,751	-0.41(-2.31%)
May 27, 2004	17.79	18.04	17.55	17.90	29,813	+0.27(+1.52%)
May 26, 2004	17.54	17.75	17.54	17.63	37,453	+0.11(+0.61%)
May 25, 2004	17.18	17.52	17.10	17.52	206,833	+0.42(+2.48%)
May 24, 2004	17.16	17.16	17.09	17.10	16,583	+0.00(+0.00%)
May 21, 2004	17.17	17.27	17.07	17.10	25,900	-0.07(-0.41%)
May 20, 2004	17.00	17.28	16.99	17.17	21,428	+0.21(+1.23%)
May 19, 2004	17.12	17.39	16.96	16.96	46,770	-0.21(-1.25%)
May 18, 2004	17.44	17.44	17.12	17.17	18,633	-0.13(-0.74%)
May 17, 2004	17.46	17.70	17.09	17.30	23,292	-0.26(-1.50%)
May 14, 2004	18.03	18.04	17.57	17.57	21,242	-0.52(-2.88%)
May 13, 2004	18.54	18.54	18.09	18.09	2,981	-0.33(-1.81%)
May 12, 2004	18.29	18.42	17.74	18.42	10,993	+0.31(+1.72%)
May 11, 2004	17.87	18.27	17.87	18.11	15,838	+0.24(+1.32%)
May 10, 2004	18.57	18.58	17.77	17.87	33,167	-0.70(-3.78%)
May 07, 2004	18.61	19.28	18.57	18.57	30,186	-0.83(-4.26%)
May 06, 2004	18.80	19.42	18.79	19.40	19,937	+0.32(+1.66%)
May 05, 2004	18.86	19.26	18.86	19.08	8,571	+0.27(+1.43%)
May 04, 2004	18.79	19.22	18.79	18.82	5,962	-0.24(-1.24%)

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.