Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.60	18.76	18.60	18.76	4,515	+0.23(+1.26%)
Jul 29, 2004	18.53	18.53	18.53	18.53	3,225	+0.08(+0.42%)
Jul 28, 2004	18.41	18.45	18.41	18.45	645	-0.08(-0.42%)
Jul 27, 2004	18.60	18.68	18.53	18.53	7,095	+0.23(+1.27%)
Jul 26, 2004	18.60	18.68	18.29	18.29	7,095	-0.23(-1.25%)
Jul 23, 2004	18.37	18.53	18.37	18.53	1,935	+0.08(+0.42%)
Jul 22, 2004	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jul 21, 2004	18.45	18.45	18.29	18.45	4,192	-0.08(-0.42%)
Jul 20, 2004	18.53	18.53	18.53	18.53	2,257	+0.08(+0.42%)
Jul 19, 2004	18.45	18.45	18.45	18.45	1,612	+0.08(+0.42%)
Jul 16, 2004	18.53	18.53	18.37	18.37	3,225	-0.12(-0.67%)
Jul 15, 2004	18.60	18.60	18.45	18.50	4,192	-0.09(-0.50%)
Jul 14, 2004	18.45	18.59	18.43	18.59	5,160	+0.20(+1.10%)
Jul 13, 2004	18.31	18.39	18.31	18.39	1,935	+0.15(+0.83%)
Jul 12, 2004	18.29	18.34	18.14	18.23	12,255	-0.35(-1.90%)
Jul 09, 2004	18.45	18.59	18.45	18.59	10,320	+0.14(+0.76%)
Jul 08, 2004	17.83	18.45	17.83	18.45	18,383	+0.62(+3.48%)
Jul 07, 2004	17.64	17.83	17.64	17.83	5,160	+0.28(+1.59%)
Jul 06, 2004	17.13	17.55	17.13	17.55	16,448	+0.50(+2.91%)
Jul 02, 2004	16.99	17.13	16.99	17.05	1,935	+0.04(+0.24%)
Jul 01, 2004	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Jun 30, 2004	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Jun 29, 2004	17.05	17.18	16.98	17.01	11,610	-0.16(-0.96%)
Jun 28, 2004	17.29	17.35	17.18	17.18	4,192	-0.34(-1.93%)
Jun 25, 2004	17.52	17.61	17.41	17.52	17,738	-0.14(-0.81%)
Jun 24, 2004	17.52	17.66	17.52	17.66	3,225	+0.14(+0.80%)
Jun 23, 2004	18.24	18.26	17.21	17.52	21,608	-0.65(-3.57%)
Jun 22, 2004	18.08	18.17	18.08	18.17	1,290	+0.18(+1.02%)
Jun 21, 2004	17.75	17.98	17.75	17.98	1,935	+0.15(+0.87%)
Jun 18, 2004	17.83	17.83	17.83	17.83	1,935	+0.00(+0.00%)
Jun 17, 2004	17.83	17.98	17.83	17.83	1,935	+0.08(+0.44%)
Jun 16, 2004	17.74	17.75	17.64	17.75	1,290	-0.03(-0.17%)
Jun 15, 2004	17.69	17.78	17.69	17.78	645	+0.17(+0.97%)
Jun 14, 2004	17.77	17.77	17.52	17.61	7,095	-0.06(-0.35%)
Jun 10, 2004	18.14	18.14	17.67	17.67	8,062	-0.47(-2.60%)
Jun 09, 2004	18.14	18.14	18.14	18.14	322	+0.01(+0.03%)
Jun 08, 2004	18.40	18.40	18.14	18.14	9,997	-0.19(-1.02%)
Jun 07, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Jun 04, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Jun 03, 2004	18.39	18.39	18.32	18.32	967	-0.12(-0.67%)
Jun 02, 2004	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Jun 01, 2004	18.23	18.45	18.19	18.45	4,837	+0.15(+0.85%)
May 28, 2004	18.17	18.29	18.17	18.29	2,902	+0.05(+0.25%)
May 27, 2004	18.51	18.51	18.25	18.25	3,547	-0.19(-1.01%)
May 26, 2004	18.29	18.43	18.29	18.43	2,257	+0.08(+0.42%)
May 25, 2004	18.22	18.36	18.12	18.36	3,870	+0.25(+1.37%)
May 24, 2004	18.22	18.22	18.05	18.11	3,225	-0.19(-1.02%)
May 21, 2004	18.29	18.37	18.14	18.29	6,127	+0.00(+0.00%)
May 20, 2004	18.29	18.29	18.29	18.29	645	-0.03(-0.17%)
May 19, 2004	18.22	18.32	18.22	18.32	2,257	+0.19(+1.03%)
May 18, 2004	17.92	18.17	17.80	18.14	5,482	+0.28(+1.56%)
May 17, 2004	17.86	17.86	17.86	17.86	322	+0.03(+0.17%)
May 14, 2004	17.83	17.83	17.83	17.83	322	+0.00(+0.00%)
May 13, 2004	17.83	17.83	17.83	17.83	322	+0.08(+0.44%)
May 12, 2004	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
May 11, 2004	17.60	17.75	17.60	17.75	2,257	+0.08(+0.44%)
May 10, 2004	17.89	17.95	17.67	17.67	2,902	-0.16(-0.87%)
May 07, 2004	17.92	17.92	17.77	17.83	5,482	-0.09(-0.52%)
May 06, 2004	17.92	17.92	17.92	17.92	1,612	+0.00(+0.00%)
May 05, 2004	17.94	18.00	17.89	17.92	28,058	+0.06(+0.35%)
May 04, 2004	17.91	17.91	17.86	17.86	4,837	+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.