Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.93	17.93	17.66	17.79	62,025	-0.06(-0.36%)
Jul 29, 2004	17.94	17.95	17.82	17.85	178,494	+0.06(+0.32%)
Jul 28, 2004	17.76	17.86	17.59	17.80	92,230	+0.07(+0.41%)
Jul 27, 2004	17.30	17.78	17.30	17.72	398,754	+0.44(+2.56%)
Jul 26, 2004	17.30	17.38	17.19	17.28	335,237	+0.14(+0.80%)
Jul 23, 2004	17.22	17.30	17.09	17.14	106,525	+0.13(+0.76%)
Jul 22, 2004	17.10	17.10	16.91	17.02	319,202	+0.12(+0.71%)
Jul 21, 2004	17.22	17.22	16.89	16.89	668,609	-0.05(-0.29%)
Jul 20, 2004	16.73	16.96	16.69	16.94	244,498	+0.09(+0.53%)
Jul 19, 2004	17.02	17.02	16.77	16.85	87,880	+0.02(+0.14%)
Jul 16, 2004	17.02	17.02	16.82	16.83	57,550	-0.10(-0.62%)
Jul 15, 2004	17.10	17.10	16.89	16.93	136,978	-0.15(-0.89%)
Jul 14, 2004	17.04	17.19	17.00	17.09	66,873	+0.02(+0.09%)
Jul 13, 2004	17.15	17.15	16.98	17.07	32,939	-0.06(-0.38%)
Jul 12, 2004	16.85	17.17	16.85	17.14	591,295	+0.23(+1.33%)
Jul 09, 2004	16.85	16.97	16.85	16.91	54,567	-0.01(-0.05%)
Jul 08, 2004	17.34	17.34	16.87	16.92	243,006	-0.22(-1.27%)
Jul 07, 2004	17.14	17.19	16.94	17.14	47,855	+0.11(+0.66%)
Jul 06, 2004	17.14	17.14	16.88	17.02	591,170	+0.01(+0.05%)
Jul 02, 2004	17.06	17.19	16.89	17.02	34,555	+0.03(+0.19%)
Jul 01, 2004	17.28	17.28	16.94	16.98	90,614	-0.20(-1.17%)
Jun 30, 2004	17.21	17.22	17.06	17.18	39,900	+0.08(+0.47%)
Jun 29, 2004	17.00	17.19	16.98	17.10	681,164	+0.10(+0.62%)
Jun 28, 2004	16.89	17.21	16.89	17.00	53,324	+0.00(+0.00%)
Jun 25, 2004	16.84	17.10	16.84	17.00	286,884	+0.07(+0.43%)
Jun 24, 2004	17.02	17.16	16.89	16.93	204,224	-0.28(-1.64%)
Jun 23, 2004	17.18	17.24	17.03	17.21	86,761	+0.17(+0.99%)
Jun 22, 2004	17.06	17.17	16.98	17.04	176,381	-0.10(-0.61%)
Jun 21, 2004	17.30	17.30	17.07	17.14	175,511	-0.15(-0.88%)
Jun 18, 2004	17.21	17.39	17.21	17.30	23,741	+0.09(+0.51%)
Jun 17, 2004	17.00	17.21	16.99	17.21	25,605	+0.31(+1.81%)
Jun 16, 2004	17.22	17.22	16.90	16.90	28,464	-0.22(-1.27%)
Jun 15, 2004	17.02	17.26	16.98	17.12	67,246	+0.06(+0.38%)
Jun 14, 2004	17.29	17.38	17.06	17.06	207,581	-0.26(-1.49%)
Jun 10, 2004	17.36	17.36	17.18	17.31	87,631	+0.13(+0.75%)
Jun 09, 2004	17.21	17.41	17.07	17.18	69,732	+0.02(+0.14%)
Jun 08, 2004	17.21	17.22	17.02	17.16	235,424	-0.02(-0.14%)
Jun 07, 2004	17.10	17.18	16.89	17.18	44,872	+0.29(+1.71%)
Jun 04, 2004	16.90	17.05	16.86	16.89	524,297	+0.10(+0.62%)
Jun 03, 2004	16.84	17.03	16.70	16.79	230,203	-0.13(-0.76%)
Jun 02, 2004	16.81	17.05	16.81	16.92	202,733	+0.06(+0.33%)
Jun 01, 2004	16.98	16.98	16.73	16.86	182,472	-0.01(-0.05%)
May 28, 2004	16.82	17.02	16.82	16.87	343,068	-0.10(-0.57%)
May 27, 2004	16.61	16.98	16.61	16.97	673,954	+0.21(+1.25%)
May 26, 2004	17.10	17.10	16.74	16.76	388,188	-0.24(-1.42%)
May 25, 2004	17.02	17.02	16.75	17.00	236,667	-0.02(-0.09%)
May 24, 2004	17.20	17.20	16.85	17.02	456,056	+0.07(+0.43%)
May 21, 2004	16.89	17.14	16.89	16.94	162,957	-0.05(-0.28%)
May 20, 2004	17.10	17.12	16.93	16.99	22,871	-0.02(-0.09%)
May 19, 2004	17.21	17.35	17.01	17.01	54,567	-0.01(-0.05%)
May 18, 2004	17.00	17.16	16.92	17.02	469,605	+0.20(+1.20%)
May 17, 2004	17.09	17.09	16.81	16.81	148,911	-0.29(-1.69%)
May 14, 2004	17.13	17.20	16.94	17.10	206,959	-0.02(-0.14%)
May 13, 2004	17.00	17.26	16.97	17.13	395,274	+0.11(+0.66%)
May 12, 2004	16.96	17.05	16.68	17.02	449,966	+0.01(+0.05%)
May 11, 2004	16.84	17.09	16.84	17.01	375,386	-0.06(-0.38%)
May 10, 2004	16.98	17.16	16.83	17.07	404,223	-0.16(-0.93%)
May 07, 2004	17.62	17.62	17.23	17.23	397,635	-0.37(-2.10%)
May 06, 2004	17.69	17.69	17.35	17.60	474,701	-0.10(-0.55%)
May 05, 2004	17.42	17.78	17.42	17.70	390,053	+0.25(+1.43%)
May 04, 2004	17.55	17.60	17.39	17.45	390,177	+0.03(+0.18%)

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.