Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.42	16.42	16.24	16.28	851	+0.02(+0.10%)
Jul 29, 2004	16.26	16.28	16.15	16.26	7,422	+0.07(+0.41%)
Jul 28, 2004	16.19	16.25	16.15	16.20	4,380	-0.07(-0.45%)
Jul 27, 2004	16.12	16.34	16.12	16.27	3,893	+0.04(+0.25%)
Jul 26, 2004	16.35	16.35	16.11	16.23	1,095	+0.03(+0.20%)
Jul 23, 2004	16.05	16.20	16.05	16.20	5,718	+0.13(+0.82%)
Jul 22, 2004	16.06	16.21	16.03	16.07	2,190	+0.04(+0.26%)
Jul 21, 2004	16.07	16.40	16.03	16.03	10,464	-0.04(-0.26%)
Jul 20, 2004	16.31	16.31	15.47	16.07	22,996	-0.26(-1.60%)
Jul 19, 2004	16.47	16.47	16.31	16.33	9,369	-0.19(-1.16%)
Jul 16, 2004	16.54	16.54	16.52	16.52	3,528	-0.04(-0.25%)
Jul 15, 2004	16.53	16.56	16.47	16.56	3,893	+0.12(+0.70%)
Jul 14, 2004	16.44	16.53	16.35	16.45	18,008	+0.01(+0.05%)
Jul 13, 2004	16.42	16.52	16.42	16.44	13,627	+0.00(+0.00%)
Jul 12, 2004	16.24	16.48	16.24	16.44	12,045	+0.20(+1.21%)
Jul 09, 2004	16.17	16.25	16.17	16.24	14,114	+0.11(+0.66%)
Jul 08, 2004	16.26	16.26	16.12	16.13	14,966	-0.07(-0.46%)
Jul 07, 2004	16.12	16.25	16.12	16.21	6,692	+0.06(+0.36%)
Jul 06, 2004	16.06	16.31	16.00	16.15	51,225	+0.08(+0.51%)
Jul 02, 2004	16.13	16.13	16.03	16.07	3,893	+0.00(+0.00%)
Jul 01, 2004	15.94	16.19	15.90	16.07	14,357	+0.08(+0.51%)
Jun 30, 2004	15.90	16.03	15.90	15.98	23,361	+0.04(+0.26%)
Jun 29, 2004	15.96	16.10	15.89	15.94	29,567	+0.04(+0.26%)
Jun 28, 2004	16.17	16.39	15.85	15.90	26,890	+0.04(+0.26%)
Jun 25, 2004	16.16	17.14	15.82	15.86	448,376	-0.26(-1.63%)
Jun 24, 2004	16.39	16.40	16.11	16.12	22,631	+0.02(+0.10%)
Jun 23, 2004	16.60	16.68	16.09	16.11	19,711	-0.11(-0.66%)
Jun 22, 2004	16.05	16.54	16.05	16.22	12,654	-0.12(-0.70%)
Jun 21, 2004	16.11	16.40	16.04	16.33	17,764	+0.22(+1.38%)
Jun 18, 2004	16.37	16.50	16.11	16.11	34,677	-0.23(-1.41%)
Jun 17, 2004	16.11	16.34	16.11	16.34	7,787	+0.18(+1.12%)
Jun 16, 2004	16.15	16.36	16.15	16.16	10,220	-0.02(-0.15%)
Jun 15, 2004	16.03	16.40	16.03	16.18	12,532	+0.16(+0.97%)
Jun 14, 2004	16.59	16.63	15.96	16.03	12,897	-0.55(-3.32%)
Jun 10, 2004	17.07	17.07	16.58	16.58	14,357	-0.04(-0.25%)
Jun 09, 2004	16.70	16.77	16.61	16.62	12,410	-0.16(-0.98%)
Jun 08, 2004	16.88	16.97	16.72	16.78	6,205	-0.23(-1.35%)
Jun 07, 2004	16.93	17.17	16.87	17.01	19,954	+0.15(+0.88%)
Jun 04, 2004	17.10	17.15	16.73	16.86	3,163	+0.06(+0.34%)
Jun 03, 2004	17.51	17.51	16.77	16.81	6,570	-0.21(-1.26%)
Jun 02, 2004	17.20	17.42	16.89	17.02	15,331	+0.05(+0.29%)
Jun 01, 2004	17.11	17.48	16.85	16.97	9,490	-0.26(-1.53%)
May 28, 2004	17.14	17.55	17.09	17.23	4,623	-0.13(-0.76%)
May 27, 2004	17.60	17.75	17.09	17.37	11,559	-0.39(-2.18%)
May 26, 2004	17.27	17.77	17.27	17.75	8,030	+0.16(+0.93%)
May 25, 2004	17.24	17.59	16.94	17.59	8,882	+0.45(+2.64%)
May 24, 2004	16.93	17.32	16.93	17.14	16,912	+0.38(+2.28%)
May 21, 2004	16.89	17.02	16.75	16.75	7,178	-0.29(-1.71%)
May 20, 2004	17.00	17.53	16.97	17.05	13,627	-0.34(-1.94%)
May 19, 2004	17.45	17.71	17.08	17.38	11,437	-0.04(-0.24%)
May 18, 2004	17.25	17.42	17.15	17.42	6,448	+0.21(+1.19%)
May 17, 2004	17.47	17.47	16.97	17.22	13,506	-0.08(-0.48%)
May 14, 2004	17.38	17.48	17.30	17.30	5,597	-0.20(-1.13%)
May 13, 2004	17.26	17.71	17.26	17.50	4,258	-0.08(-0.47%)
May 12, 2004	17.76	18.20	16.77	17.58	11,072	-0.18(-1.02%)
May 11, 2004	17.68	18.01	17.62	17.76	5,353	+0.09(+0.51%)
May 10, 2004	18.18	18.45	17.55	17.67	8,273	-0.32(-1.78%)
May 07, 2004	18.58	18.58	17.98	17.99	8,395	-0.38(-2.06%)
May 06, 2004	18.78	18.78	18.35	18.37	7,422	-0.04(-0.22%)
May 05, 2004	19.06	19.06	18.35	18.41	9,369	+0.07(+0.36%)
May 04, 2004	18.54	18.66	18.34	18.34	5,597	-0.19(-1.02%)

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.