Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.24	18.39	18.17	18.29	216,638	+0.24(+1.34%)
Jul 29, 2004	18.03	18.13	17.72	18.05	324,891	+0.21(+1.18%)
Jul 28, 2004	17.60	17.90	17.49	17.84	709,745	+0.44(+2.56%)
Jul 27, 2004	17.26	17.41	17.22	17.40	405,815	+0.02(+0.13%)
Jul 26, 2004	17.51	17.53	17.26	17.37	449,328	+0.29(+1.72%)
Jul 23, 2004	17.12	17.28	17.07	17.08	237,598	-0.41(-2.37%)
Jul 22, 2004	17.60	17.62	17.31	17.50	262,672	+0.12(+0.69%)
Jul 21, 2004	17.49	17.68	17.35	17.37	152,960	-0.05(-0.26%)
Jul 20, 2004	17.24	17.45	17.19	17.42	344,127	+0.11(+0.61%)
Jul 19, 2004	17.25	17.46	17.22	17.31	290,000	+0.05(+0.31%)
Jul 16, 2004	17.32	17.49	17.25	17.26	159,858	+0.04(+0.22%)
Jul 15, 2004	17.45	17.47	17.22	17.22	497,219	-0.04(-0.22%)
Jul 14, 2004	17.30	17.45	17.19	17.26	248,875	-0.55(-3.09%)
Jul 13, 2004	17.60	17.83	17.44	17.81	350,760	+0.56(+3.23%)
Jul 12, 2004	17.22	17.31	17.12	17.25	322,503	-0.07(-0.39%)
Jul 09, 2004	17.19	17.41	17.19	17.32	414,969	+0.26(+1.55%)
Jul 08, 2004	17.14	17.25	17.01	17.06	362,965	-0.46(-2.62%)
Jul 07, 2004	17.43	17.71	17.43	17.52	241,578	-0.04(-0.21%)
Jul 06, 2004	17.67	17.68	17.53	17.56	252,987	-0.22(-1.23%)
Jul 02, 2004	17.83	17.94	17.77	17.77	287,480	-0.32(-1.79%)
Jul 01, 2004	18.43	18.45	18.02	18.10	466,176	-0.23(-1.27%)
Jun 30, 2004	18.39	18.40	18.24	18.33	342,269	-0.12(-0.65%)
Jun 29, 2004	18.50	18.50	18.32	18.45	294,643	+0.11(+0.62%)
Jun 28, 2004	18.54	18.73	18.26	18.34	622,453	+0.03(+0.16%)
Jun 25, 2004	18.28	18.39	18.25	18.31	360,179	-0.08(-0.41%)
Jun 24, 2004	18.28	18.55	18.28	18.39	1,130,817	+0.14(+0.74%)
Jun 23, 2004	18.02	18.27	18.00	18.25	738,268	+0.64(+3.64%)
Jun 22, 2004	17.57	17.68	17.53	17.61	437,256	+0.20(+1.17%)
Jun 21, 2004	17.55	17.56	17.36	17.41	435,133	+0.06(+0.35%)
Jun 18, 2004	17.19	17.45	17.19	17.34	476,922	+0.24(+1.41%)
Jun 17, 2004	17.14	17.29	17.08	17.10	270,234	-0.04(-0.22%)
Jun 16, 2004	17.10	17.19	17.04	17.14	430,225	+0.17(+1.02%)
Jun 15, 2004	16.67	17.13	16.67	16.97	333,912	+0.46(+2.79%)
Jun 14, 2004	16.51	16.58	16.49	16.51	367,343	-0.51(-3.01%)
Jun 10, 2004	16.88	17.09	16.88	17.02	180,288	+0.17(+1.03%)
Jun 09, 2004	17.04	17.10	16.79	16.85	268,774	-0.38(-2.23%)
Jun 08, 2004	17.07	17.26	16.96	17.23	373,180	+0.01(+0.04%)
Jun 07, 2004	16.92	17.22	16.90	17.22	486,341	+0.49(+2.93%)
Jun 04, 2004	16.58	16.77	16.57	16.73	561,163	+0.53(+3.26%)
Jun 03, 2004	16.23	16.39	16.10	16.21	347,443	-0.21(-1.29%)
Jun 02, 2004	16.28	16.46	16.17	16.42	215,311	+0.21(+1.30%)
Jun 01, 2004	16.39	16.39	16.11	16.21	340,943	-0.08(-0.46%)
May 28, 2004	16.21	16.43	16.13	16.28	394,141	+0.04(+0.23%)
May 27, 2004	16.01	16.28	16.01	16.24	416,428	+0.57(+3.61%)
May 26, 2004	15.72	15.78	15.62	15.68	546,172	-0.12(-0.76%)
May 25, 2004	15.45	15.83	15.38	15.80	474,269	+0.20(+1.31%)
May 24, 2004	15.56	15.63	15.52	15.60	531,181	+0.03(+0.19%)
May 21, 2004	15.63	15.70	15.55	15.57	627,892	+0.11(+0.73%)
May 20, 2004	15.39	15.51	15.31	15.45	668,222	+0.22(+1.43%)
May 19, 2004	15.53	15.70	15.23	15.23	500,934	-0.22(-1.41%)
May 18, 2004	15.45	15.51	15.35	15.45	407,141	-0.07(-0.44%)
May 17, 2004	15.45	15.54	15.38	15.52	694,224	+0.11(+0.69%)
May 14, 2004	15.37	15.52	15.33	15.41	277,795	+0.16(+1.04%)
May 13, 2004	15.24	15.30	15.13	15.26	514,864	-0.31(-1.99%)
May 12, 2004	15.68	15.68	15.28	15.57	869,869	+0.48(+3.20%)
May 11, 2004	14.83	15.19	14.83	15.08	757,902	+0.28(+1.88%)
May 10, 2004	14.70	14.80	14.51	14.80	1,205,241	-0.23(-1.55%)
May 07, 2004	15.08	15.13	15.00	15.04	960,478	-0.11(-0.75%)
May 06, 2004	15.21	15.21	15.08	15.15	923,465	-0.12(-0.79%)
May 05, 2004	15.19	15.30	15.16	15.27	570,449	+0.13(+0.85%)
May 04, 2004	15.04	15.29	14.96	15.14	550,417	+0.24(+1.62%)

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.