Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.90	18.97	18.13	18.51	12,476	-0.29(-1.54%)
Jul 29, 2004	18.77	18.80	18.04	18.80	13,593	+0.46(+2.49%)
Jul 28, 2004	18.22	18.80	17.99	18.34	17,131	+0.08(+0.44%)
Jul 27, 2004	18.18	18.37	18.02	18.26	24,021	+0.13(+0.71%)
Jul 26, 2004	18.27	18.27	17.99	18.13	20,111	+0.14(+0.78%)
Jul 23, 2004	18.04	18.15	17.99	17.99	24,021	-0.13(-0.71%)
Jul 22, 2004	18.00	18.26	17.98	18.12	21,973	+0.07(+0.39%)
Jul 21, 2004	18.44	18.67	18.05	18.05	19,180	-0.56(-3.03%)
Jul 20, 2004	17.99	18.62	17.99	18.61	26,256	+0.30(+1.61%)
Jul 19, 2004	18.23	18.32	18.01	18.32	12,290	+0.17(+0.95%)
Jul 16, 2004	18.18	18.33	18.00	18.15	18,621	-0.03(-0.18%)
Jul 15, 2004	18.15	18.29	18.11	18.18	45,436	-0.16(-0.88%)
Jul 14, 2004	18.53	18.63	18.12	18.34	27,559	-0.17(-0.93%)
Jul 13, 2004	18.45	18.61	18.38	18.51	30,725	+0.04(+0.23%)
Jul 12, 2004	18.59	18.60	17.92	18.47	7,821	+0.05(+0.29%)
Jul 09, 2004	18.60	18.60	17.81	18.41	57,354	+0.50(+2.79%)
Jul 08, 2004	18.59	18.92	17.82	17.91	67,223	-1.30(-6.79%)
Jul 07, 2004	18.76	19.22	18.64	19.22	17,876	+0.45(+2.40%)
Jul 06, 2004	19.21	19.21	18.69	18.77	17,876	-0.27(-1.44%)
Jul 02, 2004	18.99	19.42	18.85	19.04	11,731	+0.03(+0.17%)
Jul 01, 2004	19.34	19.58	19.00	19.01	7,262	-0.56(-2.88%)
Jun 30, 2004	19.53	19.58	19.02	19.57	17,876	+0.47(+2.45%)
Jun 29, 2004	19.40	19.58	18.99	19.11	72,065	-0.06(-0.34%)
Jun 28, 2004	18.79	19.35	18.76	19.17	15,083	+0.56(+3.03%)
Jun 25, 2004	19.09	19.09	18.61	18.61	93,107	-0.27(-1.42%)
Jun 24, 2004	19.19	19.43	18.79	18.88	21,973	-0.37(-1.90%)
Jun 23, 2004	19.22	19.53	19.22	19.24	15,083	+0.11(+0.59%)
Jun 22, 2004	18.91	19.20	18.78	19.13	11,731	-0.06(-0.34%)
Jun 21, 2004	18.87	19.19	18.70	19.19	13,966	+0.17(+0.88%)
Jun 18, 2004	19.32	19.33	18.88	19.03	42,643	-0.17(-0.90%)
Jun 17, 2004	18.69	19.25	18.58	19.20	13,779	+0.35(+1.85%)
Jun 16, 2004	18.95	19.25	18.85	18.85	16,200	-0.07(-0.37%)
Jun 15, 2004	18.70	19.00	18.44	18.92	28,118	+0.27(+1.47%)
Jun 14, 2004	18.37	18.69	18.31	18.64	24,952	+0.10(+0.55%)
Jun 10, 2004	18.26	18.55	18.09	18.54	34,636	+0.44(+2.43%)
Jun 09, 2004	18.02	18.25	17.99	18.10	49,905	-0.10(-0.56%)
Jun 08, 2004	18.20	18.20	18.08	18.20	5,958	+0.00(+0.00%)
Jun 07, 2004	18.07	18.20	17.94	18.20	22,718	+0.28(+1.56%)
Jun 04, 2004	18.05	18.05	17.73	17.93	7,076	+0.15(+0.85%)
Jun 03, 2004	18.12	18.12	17.78	17.78	23,276	-0.03(-0.18%)
Jun 02, 2004	17.80	17.94	17.60	17.81	8,379	+0.22(+1.25%)
Jun 01, 2004	17.72	17.79	17.56	17.59	15,828	+0.09(+0.52%)
May 28, 2004	17.88	17.96	17.50	17.50	19,738	-0.41(-2.31%)
May 27, 2004	17.80	18.05	17.57	17.91	29,794	+0.27(+1.52%)
May 26, 2004	17.55	17.76	17.55	17.64	37,429	+0.11(+0.61%)
May 25, 2004	17.19	17.53	17.11	17.53	206,699	+0.42(+2.48%)
May 24, 2004	17.17	17.17	17.10	17.11	16,573	+0.00(+0.00%)
May 21, 2004	17.18	17.28	17.08	17.11	25,883	-0.07(-0.41%)
May 20, 2004	17.01	17.29	17.00	17.18	21,414	+0.21(+1.23%)
May 19, 2004	17.13	17.40	16.97	16.97	46,740	-0.21(-1.25%)
May 18, 2004	17.45	17.45	17.13	17.18	18,621	-0.13(-0.74%)
May 17, 2004	17.47	17.71	17.10	17.31	23,276	-0.26(-1.50%)
May 14, 2004	18.04	18.05	17.58	17.58	21,228	-0.52(-2.88%)
May 13, 2004	18.55	18.55	18.10	18.10	2,979	-0.33(-1.81%)
May 12, 2004	18.31	18.43	17.75	18.43	10,986	+0.31(+1.72%)
May 11, 2004	17.88	18.28	17.88	18.12	15,828	+0.24(+1.32%)
May 10, 2004	18.58	18.59	17.78	17.88	33,146	-0.70(-3.79%)
May 07, 2004	18.62	19.29	18.58	18.59	30,166	-0.83(-4.26%)
May 06, 2004	18.81	19.43	18.80	19.41	19,925	+0.32(+1.66%)
May 05, 2004	18.88	19.27	18.88	19.10	8,565	+0.27(+1.43%)
May 04, 2004	18.81	19.24	18.81	18.83	5,958	-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.