Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.31	18.48	18.29	18.40	1,675,694	+0.13(+0.69%)
Jul 29, 2004	18.23	18.38	18.09	18.28	1,743,336	+0.00(+0.02%)
Jul 28, 2004	18.22	18.33	18.10	18.27	1,916,891	+0.12(+0.64%)
Jul 27, 2004	18.05	18.16	17.79	18.16	3,743,445	+0.27(+1.48%)
Jul 26, 2004	18.02	18.10	17.84	17.89	1,683,482	-0.18(-1.02%)
Jul 23, 2004	18.16	18.16	18.00	18.08	2,058,182	-0.17(-0.94%)
Jul 22, 2004	17.86	18.25	17.80	18.25	4,123,040	+0.39(+2.19%)
Jul 21, 2004	18.01	18.06	17.83	17.86	1,944,482	-0.08(-0.43%)
Jul 20, 2004	18.00	18.07	17.84	17.93	1,778,714	+0.24(+1.37%)
Jul 19, 2004	17.58	17.82	17.57	17.69	1,834,563	-0.01(-0.08%)
Jul 16, 2004	17.77	17.77	17.68	17.70	1,632,305	+0.04(+0.23%)
Jul 15, 2004	17.88	17.93	17.64	17.66	2,637,366	-0.25(-1.38%)
Jul 14, 2004	18.08	18.13	17.84	17.91	4,593,641	+0.00(+0.03%)
Jul 13, 2004	17.96	17.96	17.83	17.91	4,089,664	-0.20(-1.12%)
Jul 12, 2004	18.09	18.17	18.00	18.11	2,436,665	-0.21(-1.13%)
Jul 09, 2004	18.42	18.42	18.29	18.31	2,139,620	+0.05(+0.30%)
Jul 08, 2004	18.22	18.41	18.22	18.26	2,303,384	-0.02(-0.10%)
Jul 07, 2004	18.16	18.35	18.15	18.28	1,704,175	-0.06(-0.32%)
Jul 06, 2004	18.26	18.34	18.21	18.34	1,425,375	-0.19(-1.04%)
Jul 02, 2004	18.53	18.64	18.44	18.53	2,267,338	+0.17(+0.93%)
Jul 01, 2004	18.48	18.49	18.14	18.36	3,749,897	-0.27(-1.47%)
Jun 30, 2004	18.53	18.66	18.39	18.63	3,214,102	-0.18(-0.98%)
Jun 29, 2004	18.79	18.85	18.70	18.82	2,210,377	-0.17(-0.90%)
Jun 28, 2004	19.00	19.12	18.95	18.99	1,354,618	-0.05(-0.24%)
Jun 25, 2004	18.99	19.14	18.90	19.03	2,530,118	-0.13(-0.68%)
Jun 24, 2004	19.18	19.34	19.10	19.16	2,777,990	-0.14(-0.72%)
Jun 23, 2004	19.15	19.33	19.07	19.30	1,732,433	+0.10(+0.51%)
Jun 22, 2004	19.11	19.20	19.03	19.20	1,962,060	-0.07(-0.35%)
Jun 21, 2004	19.27	19.32	19.15	19.27	2,013,458	-0.01(-0.05%)
Jun 18, 2004	19.18	19.36	19.16	19.28	3,236,798	+0.17(+0.89%)
Jun 17, 2004	18.99	19.19	18.94	19.11	1,500,582	+0.02(+0.09%)
Jun 16, 2004	19.13	19.26	19.04	19.09	1,318,126	+0.24(+1.26%)
Jun 15, 2004	18.78	18.87	18.72	18.85	1,670,576	+0.17(+0.91%)
Jun 14, 2004	18.70	18.79	18.66	18.68	2,191,019	-0.42(-2.21%)
Jun 10, 2004	19.10	19.15	18.97	19.11	1,092,728	-0.11(-0.58%)
Jun 09, 2004	19.23	19.31	19.15	19.22	2,132,277	-0.08(-0.40%)
Jun 08, 2004	19.13	19.29	19.09	19.29	2,711,683	+0.17(+0.89%)
Jun 07, 2004	18.92	19.12	18.85	19.12	1,844,799	+0.08(+0.42%)
Jun 04, 2004	18.91	19.09	18.88	19.04	1,427,377	+0.13(+0.69%)
Jun 03, 2004	18.75	19.06	18.75	18.91	5,602,929	+0.31(+1.67%)
Jun 02, 2004	19.45	19.47	18.44	18.60	9,533,947	-0.62(-3.23%)
Jun 01, 2004	19.01	19.23	18.97	19.22	1,956,274	+0.14(+0.75%)
May 28, 2004	19.10	19.19	19.01	19.08	2,133,389	-0.36(-1.85%)
May 27, 2004	19.25	19.44	19.23	19.44	2,029,256	+0.15(+0.77%)
May 26, 2004	19.19	19.33	19.05	19.29	1,381,096	+0.08(+0.40%)
May 25, 2004	18.96	19.21	18.93	19.21	2,157,420	+0.42(+2.22%)
May 24, 2004	18.82	18.87	18.75	18.80	1,806,083	-0.05(-0.26%)
May 21, 2004	18.93	18.94	18.79	18.84	1,526,392	-0.11(-0.59%)
May 20, 2004	19.01	19.04	18.88	18.96	2,027,921	-0.13(-0.68%)
May 19, 2004	19.21	19.32	19.07	19.09	2,415,527	+0.03(+0.17%)
May 18, 2004	19.10	19.18	18.99	19.06	2,148,297	+0.22(+1.17%)
May 17, 2004	18.86	18.90	18.79	18.84	1,825,441	-0.02(-0.10%)
May 14, 2004	18.75	18.98	18.75	18.85	2,119,149	+0.11(+0.60%)
May 13, 2004	18.78	18.81	18.70	18.74	1,611,390	-0.16(-0.83%)
May 12, 2004	18.91	18.99	18.73	18.90	3,432,826	+0.09(+0.48%)
May 11, 2004	18.75	18.88	18.72	18.81	2,543,468	-0.18(-0.95%)
May 10, 2004	19.18	19.19	18.90	18.99	3,146,683	-0.36(-1.88%)
May 07, 2004	19.20	19.48	19.19	19.35	2,219,499	-0.10(-0.51%)
May 06, 2004	19.37	19.50	19.30	19.45	3,006,949	-0.10(-0.51%)
May 05, 2004	19.33	19.63	19.29	19.55	3,121,095	+0.35(+1.83%)
May 04, 2004	19.14	19.28	19.09	19.20	2,500,970	+0.21(+1.09%)

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.