Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.46	19.47	19.29	19.44	970	-0.04(-0.19%)
Jul 29, 2004	19.07	19.47	19.07	19.47	647	+0.70(+3.76%)
Jul 28, 2004	18.77	18.77	18.77	18.77	107	-0.09(-0.49%)
Jul 27, 2004	19.23	19.47	18.57	18.86	4,421	-0.37(-1.93%)
Jul 26, 2004	19.08	19.23	19.08	19.23	323	+0.00(+0.00%)
Jul 23, 2004	19.22	19.24	19.20	19.23	1,078	-0.01(-0.05%)
Jul 22, 2004	18.96	19.24	18.96	19.24	647	+0.30(+1.57%)
Jul 21, 2004	18.95	18.95	18.95	18.95	107	+0.18(+0.94%)
Jul 20, 2004	18.49	19.20	18.36	18.77	5,391	-0.01(-0.05%)
Jul 19, 2004	19.23	19.23	18.78	18.78	539	-0.31(-1.60%)
Jul 16, 2004	18.89	19.08	18.89	19.08	323	+0.17(+0.88%)
Jul 15, 2004	18.92	18.92	18.92	18.92	107	-0.32(-1.68%)
Jul 14, 2004	19.00	19.24	19.00	19.24	754	+0.70(+3.75%)
Jul 13, 2004	18.78	18.78	18.55	18.55	1,833	-0.33(-1.72%)
Jul 12, 2004	18.85	19.23	18.85	18.87	1,078	-0.13(-0.68%)
Jul 09, 2004	19.00	19.00	19.00	19.00	107	+0.08(+0.44%)
Jul 08, 2004	18.77	18.92	18.77	18.92	215	+0.38(+2.05%)
Jul 07, 2004	18.31	18.54	18.31	18.54	1,294	+0.22(+1.22%)
Jul 06, 2004	18.08	18.44	18.08	18.31	3,666	-0.26(-1.40%)
Jul 02, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Jul 01, 2004	18.47	18.57	18.47	18.57	215	+0.12(+0.65%)
Jun 30, 2004	18.52	18.64	18.44	18.45	2,588	-0.09(-0.50%)
Jun 29, 2004	18.59	18.59	18.55	18.55	3,882	-0.23(-1.23%)
Jun 28, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Jun 25, 2004	18.82	18.82	18.78	18.78	323	-0.05(-0.25%)
Jun 24, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 23, 2004	18.84	18.85	18.82	18.82	539	-0.03(-0.15%)
Jun 22, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 21, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 18, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 17, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 16, 2004	18.85	18.85	18.85	18.85	215	+0.00(+0.00%)
Jun 15, 2004	19.01	19.01	18.85	18.85	215	-0.16(-0.83%)
Jun 14, 2004	19.01	19.01	19.01	19.01	215	-0.14(-0.73%)
Jun 10, 2004	19.15	19.15	19.15	19.15	0	+0.00(+0.00%)
Jun 09, 2004	19.15	19.15	19.15	19.15	0	+0.00(+0.00%)
Jun 08, 2004	19.12	19.47	18.86	19.15	1,294	+0.04(+0.19%)
Jun 07, 2004	19.11	19.11	19.11	19.11	323	+0.08(+0.44%)
Jun 04, 2004	19.03	19.03	19.03	19.03	0	+0.00(+0.00%)
Jun 03, 2004	19.03	19.03	19.03	19.03	107	-0.39(-2.01%)
Jun 02, 2004	19.46	19.46	19.25	19.42	754	-0.15(-0.76%)
Jun 01, 2004	19.57	19.57	19.57	19.57	0	+0.00(+0.00%)
May 28, 2004	19.46	19.57	19.44	19.57	1,078	+0.19(+1.01%)
May 27, 2004	19.46	19.47	19.37	19.37	1,186	-0.01(-0.05%)
May 26, 2004	19.38	19.38	19.38	19.38	0	+0.00(+0.00%)
May 25, 2004	19.38	19.47	19.01	19.38	1,833	-0.04(-0.19%)
May 24, 2004	19.42	19.42	19.42	19.42	0	+0.00(+0.00%)
May 21, 2004	19.42	19.42	19.42	19.42	107	+0.41(+2.14%)
May 20, 2004	19.46	19.46	19.01	19.01	1,941	-0.28(-1.44%)
May 19, 2004	19.20	19.52	19.19	19.29	6,038	+0.11(+0.58%)
May 18, 2004	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
May 17, 2004	18.71	19.18	18.71	19.18	4,313	+0.68(+3.66%)
May 14, 2004	18.63	18.63	18.50	18.50	1,509	-0.06(-0.31%)
May 13, 2004	18.56	18.56	18.56	18.56	0	+0.00(+0.00%)
May 12, 2004	18.56	18.56	18.56	18.56	323	-0.01(-0.04%)
May 11, 2004	19.07	19.11	18.55	18.56	5,823	-0.69(-3.56%)
May 10, 2004	19.38	19.38	19.25	19.25	539	-0.68(-3.40%)
May 07, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 06, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 05, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 04, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)

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.