Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.73	18.89	18.73	18.89	4,484	+0.23(+1.26%)
Jul 29, 2004	18.65	18.65	18.65	18.65	3,203	+0.08(+0.42%)
Jul 28, 2004	18.54	18.57	18.54	18.57	640	-0.08(-0.42%)
Jul 27, 2004	18.73	18.81	18.65	18.65	7,047	+0.23(+1.27%)
Jul 26, 2004	18.73	18.81	18.42	18.42	7,047	-0.23(-1.26%)
Jul 23, 2004	18.50	18.65	18.50	18.65	1,922	+0.08(+0.42%)
Jul 22, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Jul 21, 2004	18.57	18.57	18.42	18.57	4,164	-0.08(-0.42%)
Jul 20, 2004	18.65	18.65	18.65	18.65	2,242	+0.08(+0.42%)
Jul 19, 2004	18.57	18.57	18.57	18.57	1,601	+0.08(+0.42%)
Jul 16, 2004	18.65	18.65	18.50	18.50	3,203	-0.12(-0.67%)
Jul 15, 2004	18.72	18.72	18.57	18.62	4,164	-0.09(-0.50%)
Jul 14, 2004	18.57	18.71	18.56	18.71	5,125	+0.20(+1.10%)
Jul 13, 2004	18.44	18.51	18.44	18.51	1,922	+0.15(+0.83%)
Jul 12, 2004	18.42	18.46	18.26	18.36	12,173	-0.36(-1.90%)
Jul 09, 2004	18.57	18.71	18.57	18.71	10,251	+0.14(+0.76%)
Jul 08, 2004	17.95	18.57	17.95	18.57	18,260	+0.62(+3.48%)
Jul 07, 2004	17.76	17.95	17.76	17.95	5,125	+0.28(+1.59%)
Jul 06, 2004	17.25	17.67	17.25	17.67	16,337	+0.50(+2.91%)
Jul 02, 2004	17.11	17.25	17.11	17.17	1,922	+0.04(+0.24%)
Jul 01, 2004	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Jun 30, 2004	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Jun 29, 2004	17.17	17.29	17.09	17.13	11,532	-0.17(-0.96%)
Jun 28, 2004	17.40	17.47	17.29	17.29	4,164	-0.34(-1.93%)
Jun 25, 2004	17.64	17.73	17.53	17.63	17,619	-0.14(-0.81%)
Jun 24, 2004	17.64	17.78	17.64	17.78	3,203	+0.14(+0.80%)
Jun 23, 2004	18.37	18.39	17.32	17.64	21,463	-0.65(-3.57%)
Jun 22, 2004	18.20	18.29	18.20	18.29	1,281	+0.18(+1.02%)
Jun 21, 2004	17.87	18.11	17.87	18.11	1,922	+0.16(+0.87%)
Jun 18, 2004	17.95	17.95	17.95	17.95	1,922	+0.00(+0.00%)
Jun 17, 2004	17.95	18.11	17.95	17.95	1,922	+0.08(+0.44%)
Jun 16, 2004	17.86	17.87	17.76	17.87	1,281	-0.03(-0.17%)
Jun 15, 2004	17.81	17.90	17.81	17.90	640	+0.17(+0.97%)
Jun 14, 2004	17.89	17.89	17.64	17.73	7,047	-0.06(-0.35%)
Jun 10, 2004	18.26	18.26	17.79	17.79	8,008	-0.47(-2.60%)
Jun 09, 2004	18.27	18.27	18.27	18.27	320	+0.01(+0.03%)
Jun 08, 2004	18.53	18.53	18.26	18.26	9,930	-0.19(-1.02%)
Jun 07, 2004	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jun 04, 2004	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jun 03, 2004	18.51	18.51	18.45	18.45	961	-0.12(-0.67%)
Jun 02, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Jun 01, 2004	18.35	18.57	18.31	18.57	4,805	+0.16(+0.85%)
May 28, 2004	18.29	18.42	18.29	18.42	2,883	+0.05(+0.25%)
May 27, 2004	18.64	18.64	18.37	18.37	3,523	-0.19(-1.01%)
May 26, 2004	18.42	18.56	18.42	18.56	2,242	+0.08(+0.42%)
May 25, 2004	18.34	18.48	18.25	18.48	3,844	+0.25(+1.37%)
May 24, 2004	18.34	18.34	18.17	18.23	3,203	-0.19(-1.02%)
May 21, 2004	18.42	18.50	18.26	18.42	6,086	+0.00(+0.00%)
May 20, 2004	18.42	18.42	18.42	18.42	640	-0.03(-0.17%)
May 19, 2004	18.34	18.45	18.34	18.45	2,242	+0.19(+1.03%)
May 18, 2004	18.04	18.29	17.92	18.26	5,445	+0.28(+1.56%)
May 17, 2004	17.98	17.98	17.98	17.98	320	+0.03(+0.17%)
May 14, 2004	17.95	17.95	17.95	17.95	320	+0.00(+0.00%)
May 13, 2004	17.95	17.95	17.95	17.95	320	+0.08(+0.44%)
May 12, 2004	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
May 11, 2004	17.71	17.87	17.71	17.87	2,242	+0.08(+0.44%)
May 10, 2004	18.01	18.07	17.79	17.79	2,883	-0.16(-0.87%)
May 07, 2004	18.04	18.04	17.89	17.95	5,445	-0.09(-0.52%)
May 06, 2004	18.04	18.04	18.04	18.04	1,601	+0.00(+0.00%)
May 05, 2004	18.06	18.12	18.01	18.04	27,870	+0.06(+0.35%)
May 04, 2004	18.03	18.03	17.98	17.98	4,805	+0.03(+0.17%)

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.