Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.71	18.72	18.38	18.50	2,998,437	-0.17(-0.92%)
Jul 29, 2004	18.44	18.76	18.42	18.67	2,128,176	+0.23(+1.23%)
Jul 28, 2004	18.39	18.51	18.27	18.44	1,771,032	+0.01(+0.03%)
Jul 27, 2004	18.27	18.47	18.27	18.44	2,442,736	+0.29(+1.62%)
Jul 26, 2004	17.99	18.22	17.99	18.14	2,300,303	+0.17(+0.92%)
Jul 23, 2004	18.01	18.01	17.87	17.98	1,414,542	-0.03(-0.17%)
Jul 22, 2004	17.95	18.06	17.77	18.01	1,995,858	-0.04(-0.20%)
Jul 21, 2004	18.34	18.36	18.00	18.04	1,476,540	-0.18(-0.98%)
Jul 20, 2004	18.08	18.28	17.94	18.22	2,194,906	+0.20(+1.12%)
Jul 19, 2004	17.96	18.11	17.82	18.02	1,707,239	+0.19(+1.07%)
Jul 16, 2004	18.37	18.37	17.80	17.83	2,180,385	-0.22(-1.22%)
Jul 15, 2004	17.96	18.07	17.78	18.05	2,594,958	+0.12(+0.65%)
Jul 14, 2004	17.96	18.15	17.86	17.93	1,685,214	-0.18(-0.98%)
Jul 13, 2004	18.27	18.28	18.07	18.11	1,936,307	-0.06(-0.30%)
Jul 12, 2004	18.06	18.21	18.04	18.17	1,548,164	+0.14(+0.78%)
Jul 09, 2004	18.19	18.21	18.03	18.03	1,455,167	-0.07(-0.41%)
Jul 08, 2004	18.31	18.38	18.10	18.10	1,312,407	-0.21(-1.14%)
Jul 07, 2004	18.09	18.36	18.09	18.31	1,836,294	+0.18(+0.98%)
Jul 06, 2004	18.23	18.30	18.13	18.13	1,277,819	-0.10(-0.54%)
Jul 02, 2004	18.25	18.34	18.19	18.23	1,661,393	+0.04(+0.24%)
Jul 01, 2004	18.33	18.39	18.13	18.19	2,136,823	-0.13(-0.74%)
Jun 30, 2004	18.23	18.38	18.18	18.32	3,620,216	+0.20(+1.08%)
Jun 29, 2004	18.34	18.34	18.12	18.12	1,932,065	-0.21(-1.14%)
Jun 28, 2004	18.48	18.60	18.33	18.33	2,131,602	-0.06(-0.30%)
Jun 25, 2004	18.57	18.63	18.39	18.39	3,036,778	-0.12(-0.66%)
Jun 24, 2004	18.64	18.74	18.51	18.51	2,103,539	-0.09(-0.49%)
Jun 23, 2004	18.58	18.68	18.44	18.60	1,922,602	+0.04(+0.20%)
Jun 22, 2004	18.44	18.65	18.41	18.57	2,820,437	+0.18(+1.00%)
Jun 21, 2004	18.42	18.55	18.33	18.38	2,011,847	+0.02(+0.13%)
Jun 18, 2004	18.39	18.50	18.24	18.36	3,198,953	-0.03(-0.17%)
Jun 17, 2004	18.39	18.49	18.23	18.39	1,898,129	+0.00(+0.00%)
Jun 16, 2004	18.61	18.61	18.38	18.39	2,794,332	-0.13(-0.70%)
Jun 15, 2004	18.62	18.78	18.44	18.52	3,499,971	+0.11(+0.60%)
Jun 14, 2004	18.76	18.76	18.41	18.41	2,210,731	-0.36(-1.89%)
Jun 10, 2004	18.79	18.79	18.65	18.76	1,876,919	+0.13(+0.72%)
Jun 09, 2004	18.94	18.96	18.61	18.63	2,322,981	-0.31(-1.65%)
Jun 08, 2004	18.95	19.00	18.85	18.94	2,021,473	-0.08(-0.42%)
Jun 07, 2004	18.79	19.03	18.79	19.02	1,535,765	+0.31(+1.64%)
Jun 04, 2004	18.82	18.84	18.66	18.71	2,628,568	+0.09(+0.46%)
Jun 03, 2004	18.91	18.91	18.62	18.63	3,864,783	-0.28(-1.49%)
Jun 02, 2004	19.00	19.02	18.90	18.91	3,524,118	-0.09(-0.48%)
Jun 01, 2004	19.06	19.18	18.88	19.00	3,469,625	-0.25(-1.31%)
May 28, 2004	19.00	19.29	18.88	19.25	2,304,218	+0.01(+0.06%)
May 27, 2004	19.71	19.75	19.18	19.24	4,355,549	-0.52(-2.64%)
May 26, 2004	19.40	19.78	19.37	19.76	3,388,701	+0.26(+1.32%)
May 25, 2004	19.28	19.52	19.14	19.50	2,056,225	+0.25(+1.31%)
May 24, 2004	19.33	19.46	19.13	19.25	2,323,307	-0.07(-0.35%)
May 21, 2004	19.09	19.48	19.01	19.32	4,117,345	+0.34(+1.81%)
May 20, 2004	18.74	19.17	18.68	18.98	2,863,509	+0.20(+1.08%)
May 19, 2004	18.97	19.18	18.77	18.77	2,904,461	-0.02(-0.13%)
May 18, 2004	18.39	18.86	18.39	18.80	3,210,211	+0.45(+2.44%)
May 17, 2004	18.49	18.50	18.25	18.35	2,117,081	-0.25(-1.35%)
May 14, 2004	18.39	18.71	18.39	18.60	2,504,734	+0.14(+0.76%)
May 13, 2004	18.27	18.62	18.23	18.46	3,695,103	+0.12(+0.67%)
May 12, 2004	17.84	18.39	17.84	18.34	2,741,633	+0.40(+2.22%)
May 11, 2004	17.93	18.08	17.85	17.94	3,669,162	-0.06(-0.34%)
May 10, 2004	18.03	18.15	17.80	18.00	3,009,858	-0.09(-0.51%)
May 07, 2004	18.39	18.44	18.02	18.09	3,107,261	-0.34(-1.86%)
May 06, 2004	18.50	18.60	18.30	18.44	3,052,441	-0.25(-1.31%)
May 05, 2004	18.58	18.77	18.58	18.68	3,332,739	+0.20(+1.09%)
May 04, 2004	18.39	18.64	18.30	18.48	2,816,847	+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.