Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.41	16.54	16.41	16.54	5,120	+0.21(+1.26%)
Jul 29, 2004	16.34	16.34	16.34	16.34	3,657	+0.07(+0.42%)
Jul 28, 2004	16.24	16.27	16.24	16.27	731	-0.07(-0.42%)
Jul 27, 2004	16.41	16.47	16.34	16.34	8,045	+0.20(+1.27%)
Jul 26, 2004	16.41	16.48	16.13	16.13	8,045	-0.20(-1.25%)
Jul 23, 2004	16.20	16.34	16.20	16.34	2,194	+0.07(+0.42%)
Jul 22, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jul 21, 2004	16.27	16.27	16.13	16.27	4,754	-0.07(-0.42%)
Jul 20, 2004	16.34	16.34	16.34	16.34	2,560	+0.07(+0.42%)
Jul 19, 2004	16.27	16.27	16.27	16.27	1,828	+0.07(+0.42%)
Jul 16, 2004	16.34	16.34	16.20	16.20	3,657	-0.11(-0.67%)
Jul 15, 2004	16.40	16.40	16.27	16.31	4,754	-0.08(-0.50%)
Jul 14, 2004	16.27	16.39	16.26	16.39	5,851	+0.18(+1.10%)
Jul 13, 2004	16.15	16.21	16.15	16.21	2,194	+0.13(+0.83%)
Jul 12, 2004	16.13	16.17	16.00	16.08	13,897	-0.31(-1.90%)
Jul 09, 2004	16.27	16.39	16.27	16.39	11,703	+0.12(+0.76%)
Jul 08, 2004	15.72	16.27	15.72	16.27	20,846	+0.55(+3.48%)
Jul 07, 2004	15.56	15.72	15.56	15.72	5,851	+0.25(+1.59%)
Jul 06, 2004	15.11	15.48	15.11	15.48	18,652	+0.44(+2.91%)
Jul 02, 2004	14.98	15.11	14.98	15.04	2,194	+0.04(+0.24%)
Jul 01, 2004	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Jun 30, 2004	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Jun 29, 2004	15.04	15.15	14.97	15.00	13,166	-0.14(-0.96%)
Jun 28, 2004	15.24	15.30	15.15	15.15	4,754	-0.30(-1.93%)
Jun 25, 2004	15.45	15.53	15.35	15.45	20,114	-0.13(-0.81%)
Jun 24, 2004	15.45	15.57	15.45	15.57	3,657	+0.12(+0.80%)
Jun 23, 2004	16.09	16.10	15.18	15.45	24,503	-0.57(-3.57%)
Jun 22, 2004	15.94	16.02	15.94	16.02	1,462	+0.16(+1.02%)
Jun 21, 2004	15.65	15.86	15.65	15.86	2,194	+0.14(+0.87%)
Jun 18, 2004	15.72	15.72	15.72	15.72	2,194	+0.00(+0.00%)
Jun 17, 2004	15.72	15.86	15.72	15.72	2,194	+0.07(+0.44%)
Jun 16, 2004	15.64	15.65	15.56	15.65	1,462	-0.03(-0.17%)
Jun 15, 2004	15.60	15.68	15.60	15.68	731	+0.15(+0.97%)
Jun 14, 2004	15.67	15.67	15.45	15.53	8,045	-0.05(-0.35%)
Jun 10, 2004	16.00	16.00	15.59	15.59	9,143	-0.42(-2.60%)
Jun 09, 2004	16.00	16.00	16.00	16.00	365	+0.01(+0.03%)
Jun 08, 2004	16.23	16.23	16.00	16.00	11,337	-0.16(-1.02%)
Jun 07, 2004	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Jun 04, 2004	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Jun 03, 2004	16.21	16.21	16.16	16.16	1,097	-0.11(-0.67%)
Jun 02, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jun 01, 2004	16.08	16.27	16.04	16.27	5,485	+0.14(+0.85%)
May 28, 2004	16.02	16.13	16.02	16.13	3,291	+0.04(+0.26%)
May 27, 2004	16.32	16.32	16.09	16.09	4,022	-0.16(-1.01%)
May 26, 2004	16.13	16.26	16.13	16.26	2,560	+0.07(+0.42%)
May 25, 2004	16.06	16.19	15.98	16.19	4,388	+0.22(+1.37%)
May 24, 2004	16.06	16.06	15.91	15.97	3,657	-0.16(-1.02%)
May 21, 2004	16.13	16.20	16.00	16.13	6,948	+0.00(+0.00%)
May 20, 2004	16.13	16.13	16.13	16.13	731	-0.03(-0.17%)
May 19, 2004	16.06	16.16	16.06	16.16	2,560	+0.16(+1.03%)
May 18, 2004	15.80	16.02	15.69	16.00	6,217	+0.25(+1.56%)
May 17, 2004	15.75	15.75	15.75	15.75	365	+0.03(+0.17%)
May 14, 2004	15.72	15.72	15.72	15.72	365	+0.00(+0.00%)
May 13, 2004	15.72	15.72	15.72	15.72	365	+0.07(+0.44%)
May 12, 2004	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
May 11, 2004	15.52	15.65	15.52	15.65	2,560	+0.07(+0.44%)
May 10, 2004	15.78	15.83	15.59	15.59	3,291	-0.14(-0.87%)
May 07, 2004	15.80	15.80	15.67	15.72	6,217	-0.08(-0.52%)
May 06, 2004	15.80	15.80	15.80	15.80	1,828	+0.00(+0.00%)
May 05, 2004	15.82	15.87	15.78	15.80	31,818	+0.05(+0.35%)
May 04, 2004	15.79	15.79	15.75	15.75	5,485	+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.