Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.69	18.70	18.36	18.48	3,001,196	-0.17(-0.92%)
Jul 29, 2004	18.43	18.74	18.40	18.65	2,130,134	+0.23(+1.23%)
Jul 28, 2004	18.37	18.49	18.25	18.43	1,772,662	+0.01(+0.03%)
Jul 27, 2004	18.25	18.46	18.25	18.42	2,444,984	+0.29(+1.62%)
Jul 26, 2004	17.97	18.20	17.97	18.13	2,302,419	+0.17(+0.92%)
Jul 23, 2004	17.99	17.99	17.86	17.96	1,415,843	-0.03(-0.17%)
Jul 22, 2004	17.93	18.04	17.76	17.99	1,997,694	-0.04(-0.20%)
Jul 21, 2004	18.33	18.34	17.98	18.03	1,477,899	-0.18(-0.97%)
Jul 20, 2004	18.06	18.27	17.92	18.21	2,196,925	+0.20(+1.12%)
Jul 19, 2004	17.94	18.09	17.81	18.00	1,708,810	+0.19(+1.07%)
Jul 16, 2004	18.35	18.35	17.78	17.81	2,182,391	-0.22(-1.22%)
Jul 15, 2004	17.94	18.05	17.76	18.03	2,597,346	+0.12(+0.65%)
Jul 14, 2004	17.94	18.13	17.84	17.92	1,686,764	-0.18(-0.98%)
Jul 13, 2004	18.25	18.27	18.05	18.10	1,938,089	-0.06(-0.30%)
Jul 12, 2004	18.05	18.19	18.03	18.15	1,549,589	+0.14(+0.78%)
Jul 09, 2004	18.17	18.19	18.01	18.01	1,456,506	-0.07(-0.41%)
Jul 08, 2004	18.29	18.36	18.08	18.08	1,313,615	-0.21(-1.14%)
Jul 07, 2004	18.08	18.35	18.08	18.29	1,837,983	+0.18(+0.98%)
Jul 06, 2004	18.21	18.28	18.11	18.11	1,278,995	-0.10(-0.54%)
Jul 02, 2004	18.23	18.33	18.17	18.21	1,662,922	+0.04(+0.24%)
Jul 01, 2004	18.31	18.37	18.11	18.17	2,138,789	-0.13(-0.74%)
Jun 30, 2004	18.21	18.36	18.16	18.30	3,623,547	+0.20(+1.08%)
Jun 29, 2004	18.32	18.32	18.11	18.11	1,933,843	-0.21(-1.14%)
Jun 28, 2004	18.46	18.58	18.32	18.32	2,133,563	-0.06(-0.30%)
Jun 25, 2004	18.55	18.61	18.37	18.37	3,039,573	-0.12(-0.66%)
Jun 24, 2004	18.63	18.73	18.49	18.49	2,105,475	-0.09(-0.49%)
Jun 23, 2004	18.57	18.66	18.43	18.59	1,924,371	+0.04(+0.20%)
Jun 22, 2004	18.43	18.63	18.39	18.55	2,823,032	+0.18(+1.00%)
Jun 21, 2004	18.40	18.54	18.31	18.36	2,013,698	+0.02(+0.13%)
Jun 18, 2004	18.37	18.49	18.22	18.34	3,201,896	-0.03(-0.17%)
Jun 17, 2004	18.37	18.47	18.22	18.37	1,899,876	+0.00(+0.00%)
Jun 16, 2004	18.60	18.60	18.36	18.37	2,796,903	-0.13(-0.70%)
Jun 15, 2004	18.60	18.76	18.42	18.50	3,503,192	+0.11(+0.60%)
Jun 14, 2004	18.74	18.74	18.39	18.39	2,212,766	-0.36(-1.89%)
Jun 10, 2004	18.77	18.77	18.63	18.74	1,878,646	+0.13(+0.72%)
Jun 09, 2004	18.92	18.94	18.59	18.61	2,325,119	-0.31(-1.65%)
Jun 08, 2004	18.93	18.98	18.84	18.92	2,023,333	-0.08(-0.42%)
Jun 07, 2004	18.77	19.01	18.77	19.00	1,537,178	+0.31(+1.64%)
Jun 04, 2004	18.80	18.82	18.65	18.70	2,630,987	+0.09(+0.46%)
Jun 03, 2004	18.89	18.90	18.60	18.61	3,868,339	-0.28(-1.49%)
Jun 02, 2004	18.98	19.01	18.89	18.89	3,527,361	-0.09(-0.48%)
Jun 01, 2004	19.04	19.17	18.87	18.98	3,472,817	-0.25(-1.31%)
May 28, 2004	18.98	19.27	18.86	19.23	2,306,339	+0.01(+0.06%)
May 27, 2004	19.69	19.73	19.17	19.22	4,359,557	-0.52(-2.64%)
May 26, 2004	19.38	19.76	19.35	19.74	3,391,819	+0.26(+1.32%)
May 25, 2004	19.26	19.50	19.12	19.49	2,058,117	+0.25(+1.31%)
May 24, 2004	19.31	19.44	19.11	19.23	2,325,445	-0.07(-0.35%)
May 21, 2004	19.07	19.46	19.00	19.30	4,121,133	+0.34(+1.81%)
May 20, 2004	18.72	19.15	18.66	18.96	2,866,144	+0.20(+1.08%)
May 19, 2004	18.95	19.17	18.75	18.76	2,907,133	-0.02(-0.13%)
May 18, 2004	18.37	18.84	18.37	18.78	3,213,164	+0.45(+2.44%)
May 17, 2004	18.47	18.48	18.24	18.33	2,119,029	-0.25(-1.35%)
May 14, 2004	18.37	18.70	18.37	18.59	2,507,039	+0.14(+0.76%)
May 13, 2004	18.25	18.60	18.21	18.44	3,698,503	+0.12(+0.67%)
May 12, 2004	17.83	18.38	17.83	18.32	2,744,156	+0.40(+2.22%)
May 11, 2004	17.92	18.06	17.84	17.92	3,672,538	-0.06(-0.34%)
May 10, 2004	18.01	18.14	17.78	17.98	3,012,627	-0.09(-0.51%)
May 07, 2004	18.37	18.43	18.00	18.08	3,110,120	-0.34(-1.86%)
May 06, 2004	18.48	18.59	18.28	18.42	3,055,250	-0.24(-1.31%)
May 05, 2004	18.56	18.75	18.56	18.66	3,335,806	+0.20(+1.09%)
May 04, 2004	18.37	18.62	18.28	18.46	2,819,439	+0.01(+0.03%)

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.