Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.83	17.95	17.68	17.78	731,110	+0.11(+0.61%)
Jul 29, 2004	17.44	17.70	17.44	17.68	2,324,537	+0.42(+2.43%)
Jul 28, 2004	17.08	17.27	17.01	17.26	467,211	+0.03(+0.19%)
Jul 27, 2004	17.67	17.67	17.15	17.22	1,250,358	-0.45(-2.56%)
Jul 26, 2004	17.77	17.82	17.54	17.68	320,023	-0.13(-0.76%)
Jul 23, 2004	17.76	17.88	17.67	17.81	322,439	-0.39(-2.13%)
Jul 22, 2004	18.16	18.27	18.07	18.20	450,114	+0.08(+0.45%)
Jul 21, 2004	18.18	18.26	18.03	18.12	314,448	+0.02(+0.09%)
Jul 20, 2004	17.94	18.13	17.92	18.10	414,618	+0.24(+1.33%)
Jul 19, 2004	17.83	17.89	17.74	17.86	5,954,257	+0.03(+0.15%)
Jul 16, 2004	17.97	17.97	17.80	17.84	307,014	-0.11(-0.63%)
Jul 15, 2004	17.91	18.05	17.91	17.95	267,057	-0.10(-0.57%)
Jul 14, 2004	18.07	18.14	18.04	18.05	1,436,388	+0.06(+0.36%)
Jul 13, 2004	17.93	18.03	17.89	17.99	1,582,090	-0.13(-0.71%)
Jul 12, 2004	18.04	18.13	18.02	18.12	470,557	+0.24(+1.35%)
Jul 09, 2004	17.97	17.98	17.83	17.88	2,221,951	+0.12(+0.67%)
Jul 08, 2004	17.84	17.90	17.76	17.76	575,187	+0.22(+1.23%)
Jul 07, 2004	17.52	17.63	17.44	17.54	450,300	+0.31(+1.78%)
Jul 06, 2004	17.25	17.25	17.10	17.23	462,008	-0.07(-0.40%)
Jul 02, 2004	17.28	17.33	17.22	17.30	362,210	+0.03(+0.19%)
Jul 01, 2004	17.18	17.27	17.12	17.27	675,543	+0.06(+0.34%)
Jun 30, 2004	17.16	17.24	17.03	17.21	1,004,487	+0.09(+0.50%)
Jun 29, 2004	17.17	17.18	17.11	17.13	230,074	+0.02(+0.09%)
Jun 28, 2004	17.29	17.29	17.08	17.11	1,684,304	-0.08(-0.44%)
Jun 25, 2004	17.28	17.37	17.13	17.19	305,527	+0.05(+0.28%)
Jun 24, 2004	17.11	17.20	17.06	17.14	235,464	-0.06(-0.34%)
Jun 23, 2004	17.13	17.20	16.98	17.20	203,870	-0.01(-0.06%)
Jun 22, 2004	17.21	17.30	17.11	17.21	483,008	+0.01(+0.06%)
Jun 21, 2004	17.16	17.29	17.13	17.20	319,837	-0.08(-0.44%)
Jun 18, 2004	17.05	17.32	17.01	17.27	545,823	+0.11(+0.66%)
Jun 17, 2004	17.35	17.35	17.08	17.16	268,358	-0.38(-2.18%)
Jun 16, 2004	17.55	17.58	17.40	17.54	290,288	-0.01(-0.06%)
Jun 15, 2004	17.38	17.60	17.38	17.55	319,837	+0.27(+1.59%)
Jun 14, 2004	17.27	17.32	17.14	17.28	625,736	-0.38(-2.13%)
Jun 10, 2004	17.56	17.74	17.56	17.65	161,126	+0.17(+0.95%)
Jun 09, 2004	17.77	17.83	17.44	17.49	755,641	-0.57(-3.13%)
Jun 08, 2004	17.98	18.13	17.96	18.05	654,728	-0.13(-0.74%)
Jun 07, 2004	18.00	18.25	17.94	18.19	390,458	+0.41(+2.33%)
Jun 04, 2004	17.78	17.86	17.72	17.77	317,979	+0.33(+1.91%)
Jun 03, 2004	17.46	17.59	17.39	17.44	295,306	-0.19(-1.07%)
Jun 02, 2004	17.78	17.83	17.62	17.63	378,564	+0.09(+0.49%)
Jun 01, 2004	17.58	17.62	17.43	17.54	411,087	-0.31(-1.72%)
May 28, 2004	17.94	17.95	17.83	17.85	960,442	-0.19(-1.04%)
May 27, 2004	17.92	18.06	17.86	18.04	756,756	+0.48(+2.73%)
May 26, 2004	17.48	17.57	17.34	17.56	591,355	-0.02(-0.09%)
May 25, 2004	17.34	17.57	17.24	17.57	4,917,805	+0.40(+2.35%)
May 24, 2004	17.19	17.22	17.08	17.17	275,792	+0.03(+0.19%)
May 21, 2004	17.18	17.22	16.98	17.14	258,509	+0.06(+0.35%)
May 20, 2004	17.22	17.26	16.93	17.08	167,445	-0.18(-1.03%)
May 19, 2004	17.33	17.50	17.25	17.26	236,765	+0.13(+0.79%)
May 18, 2004	17.09	17.21	17.08	17.12	672,012	+0.07(+0.41%)
May 17, 2004	17.22	17.26	17.00	17.05	303,855	-0.05(-0.28%)
May 14, 2004	17.05	17.15	16.97	17.10	263,341	+0.23(+1.37%)
May 13, 2004	16.88	16.97	16.79	16.87	184,357	-0.11(-0.67%)
May 12, 2004	16.95	17.03	16.76	16.98	301,996	+0.12(+0.73%)
May 11, 2004	16.82	16.86	16.73	16.86	207,587	+0.02(+0.13%)
May 10, 2004	16.93	16.95	16.72	16.84	259,624	-0.37(-2.16%)
May 07, 2004	17.16	17.27	17.10	17.21	4,166,251	+0.12(+0.72%)
May 06, 2004	17.00	17.16	16.94	17.08	7,140,128	-0.03(-0.16%)
May 05, 2004	17.03	17.16	16.99	17.11	634,843	+0.39(+2.32%)
May 04, 2004	16.79	16.79	16.63	16.72	733,898	+0.04(+0.26%)

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.