Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.95	14.95	14.94	14.94	1,059	-0.01(-0.08%)
Jul 29, 2004	15.12	15.12	14.95	14.95	2,296	-0.09(-0.60%)
Jul 28, 2004	15.01	15.08	15.00	15.04	1,589	-0.14(-0.93%)
Jul 27, 2004	15.23	15.25	15.18	15.18	4,062	-0.05(-0.33%)
Jul 26, 2004	15.26	15.26	15.16	15.23	5,652	-0.05(-0.30%)
Jul 23, 2004	14.92	15.28	14.80	15.28	18,370	+0.46(+3.09%)
Jul 22, 2004	14.99	14.99	14.82	14.82	1,059	-0.05(-0.30%)
Jul 21, 2004	14.96	14.99	14.87	14.87	1,236	-0.08(-0.53%)
Jul 20, 2004	14.86	14.95	14.80	14.95	2,472	+0.00(+0.00%)
Jul 19, 2004	14.92	15.00	14.86	14.95	2,472	+0.08(+0.57%)
Jul 16, 2004	14.69	14.89	14.63	14.86	10,951	+0.23(+1.55%)
Jul 15, 2004	14.72	14.72	14.63	14.63	1,236	-0.07(-0.50%)
Jul 14, 2004	14.72	14.72	14.71	14.71	1,236	-0.10(-0.65%)
Jul 13, 2004	14.86	14.86	14.80	14.80	706	+0.01(+0.04%)
Jul 12, 2004	14.80	14.83	14.80	14.80	1,766	-0.01(-0.04%)
Jul 09, 2004	14.79	14.80	14.72	14.80	4,062	+0.03(+0.19%)
Jul 08, 2004	14.72	14.80	14.72	14.78	3,002	+0.00(+0.00%)
Jul 07, 2004	14.63	14.86	14.58	14.78	5,652	+0.08(+0.58%)
Jul 06, 2004	14.83	14.89	14.58	14.69	6,005	-0.03(-0.19%)
Jul 02, 2004	14.69	14.72	14.65	14.72	1,766	+0.08(+0.58%)
Jul 01, 2004	14.83	14.83	14.63	14.63	3,886	-0.28(-1.90%)
Jun 30, 2004	14.92	15.00	14.92	14.92	7,948	+0.00(+0.00%)
Jun 29, 2004	14.66	14.92	14.66	14.92	8,831	+0.20(+1.35%)
Jun 28, 2004	14.72	14.77	14.71	14.72	5,652	+0.01(+0.04%)
Jun 25, 2004	14.66	14.77	14.66	14.71	5,299	+0.02(+0.15%)
Jun 24, 2004	14.69	14.69	14.69	14.69	353	-0.06(-0.38%)
Jun 23, 2004	14.83	14.92	14.75	14.75	3,002	-0.14(-0.95%)
Jun 22, 2004	14.95	15.00	14.89	14.89	2,649	+0.00(+0.00%)
Jun 21, 2004	14.86	14.95	14.81	14.89	2,119	+0.06(+0.38%)
Jun 18, 2004	14.77	14.83	14.73	14.83	6,358	+0.06(+0.42%)
Jun 17, 2004	14.65	14.77	14.65	14.77	3,002	+0.16(+1.08%)
Jun 16, 2004	14.66	14.66	14.61	14.61	7,065	+0.01(+0.04%)
Jun 15, 2004	14.61	14.69	14.58	14.61	6,182	-0.08(-0.58%)
Jun 14, 2004	14.46	14.69	14.46	14.69	5,829	+0.35(+2.45%)
Jun 10, 2004	14.49	14.50	14.34	14.34	7,242	-0.09(-0.63%)
Jun 09, 2004	14.66	14.66	14.38	14.43	5,475	-0.16(-1.13%)
Jun 08, 2004	14.75	14.75	14.58	14.59	3,709	-0.12(-0.85%)
Jun 07, 2004	14.75	14.77	14.69	14.72	4,062	+0.00(+0.00%)
Jun 04, 2004	14.71	14.77	14.71	14.72	3,002	+0.00(+0.00%)
Jun 03, 2004	14.78	14.78	14.72	14.72	2,119	+0.03(+0.19%)
Jun 02, 2004	14.66	14.77	14.66	14.69	2,649	-0.03(-0.23%)
Jun 01, 2004	14.73	14.73	14.73	14.73	1,413	-0.05(-0.35%)
May 28, 2004	14.72	14.78	14.71	14.78	4,239	+0.00(+0.00%)
May 27, 2004	14.70	14.86	14.66	14.78	9,008	+0.06(+0.42%)
May 26, 2004	14.69	14.71	14.63	14.71	4,769	+0.02(+0.15%)
May 25, 2004	14.52	14.69	14.37	14.69	8,301	+0.17(+1.17%)
May 24, 2004	14.61	14.66	14.52	14.52	4,769	-0.08(-0.58%)
May 21, 2004	14.77	14.78	14.61	14.61	13,954	-0.17(-1.15%)
May 20, 2004	14.87	14.87	14.72	14.78	6,182	-0.23(-1.51%)
May 19, 2004	15.20	15.20	15.00	15.00	2,296	-0.12(-0.79%)
May 18, 2004	15.17	15.23	15.12	15.12	1,059	-0.16(-1.07%)
May 17, 2004	15.23	15.29	15.23	15.29	1,236	+0.11(+0.75%)
May 14, 2004	15.26	15.33	15.14	15.17	8,301	-0.06(-0.37%)
May 13, 2004	15.17	15.43	15.17	15.23	6,358	+0.14(+0.94%)
May 12, 2004	15.28	15.28	15.06	15.09	2,649	-0.17(-1.11%)
May 11, 2004	15.26	15.31	15.14	15.26	7,772	+0.11(+0.71%)
May 10, 2004	15.40	15.40	15.15	15.15	6,358	-0.14(-0.89%)
May 07, 2004	15.43	15.43	15.23	15.29	11,304	-0.14(-0.92%)
May 06, 2004	15.60	15.60	15.37	15.43	12,541	-0.05(-0.33%)
May 05, 2004	15.48	15.48	15.43	15.48	7,065	+0.05(+0.33%)
May 04, 2004	15.43	15.51	15.37	15.43	8,125	-0.08(-0.55%)

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.