Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.83	19.08	18.40	19.08	76,747	+0.24(+1.25%)
Jul 29, 2004	18.46	18.91	18.37	18.84	87,681	+0.46(+2.51%)
Jul 28, 2004	18.29	18.58	18.14	18.38	70,378	-0.01(-0.05%)
Jul 27, 2004	18.17	18.50	18.13	18.39	76,641	+0.24(+1.35%)
Jul 26, 2004	18.22	18.51	18.13	18.14	179,714	-0.24(-1.28%)
Jul 23, 2004	18.51	18.51	18.28	18.38	102,011	-0.12(-0.66%)
Jul 22, 2004	18.76	18.84	18.50	18.50	155,511	-0.25(-1.36%)
Jul 21, 2004	19.32	19.45	18.70	18.76	148,824	-0.33(-1.73%)
Jul 20, 2004	18.51	19.09	18.42	19.09	119,526	+0.57(+3.10%)
Jul 19, 2004	18.83	18.98	18.37	18.51	123,029	-0.28(-1.50%)
Jul 16, 2004	18.51	18.79	18.38	18.79	114,643	+0.28(+1.53%)
Jul 15, 2004	18.58	18.75	18.41	18.51	86,513	-0.07(-0.35%)
Jul 14, 2004	18.76	18.84	18.46	18.58	110,503	-0.26(-1.40%)
Jul 13, 2004	18.65	19.03	18.65	18.84	95,642	+0.19(+1.01%)
Jul 12, 2004	18.82	18.84	18.37	18.65	107,743	-0.04(-0.20%)
Jul 09, 2004	18.28	18.80	18.23	18.69	113,051	+0.54(+2.96%)
Jul 08, 2004	19.36	19.44	18.08	18.15	305,504	-1.31(-6.73%)
Jul 07, 2004	19.59	19.75	19.46	19.46	110,291	-0.14(-0.72%)
Jul 06, 2004	20.04	20.04	19.56	19.60	169,842	-0.34(-1.70%)
Jul 02, 2004	19.92	19.95	19.74	19.94	84,178	+0.03(+0.14%)
Jul 01, 2004	19.78	20.14	19.64	19.91	101,693	+0.20(+1.00%)
Jun 30, 2004	19.67	19.92	19.59	19.72	117,085	+0.05(+0.24%)
Jun 29, 2004	19.43	19.92	19.41	19.67	176,742	+0.34(+1.75%)
Jun 28, 2004	20.44	20.73	19.32	19.33	183,960	-1.11(-5.44%)
Jun 25, 2004	20.40	20.73	20.19	20.44	169,417	+0.04(+0.18%)
Jun 24, 2004	20.44	20.59	20.40	20.40	61,355	-0.13(-0.64%)
Jun 23, 2004	20.67	20.73	20.34	20.54	64,433	-0.13(-0.64%)
Jun 22, 2004	20.12	20.69	19.88	20.67	88,848	+0.46(+2.28%)
Jun 21, 2004	20.63	20.73	20.20	20.21	64,858	-0.28(-1.38%)
Jun 18, 2004	20.26	20.49	20.10	20.49	171,222	+0.24(+1.16%)
Jun 17, 2004	20.25	20.36	19.97	20.25	95,642	+0.07(+0.33%)
Jun 16, 2004	20.18	20.34	20.02	20.19	90,441	+0.20(+0.99%)
Jun 15, 2004	20.02	20.11	19.91	19.99	90,228	+0.13(+0.66%)
Jun 14, 2004	20.21	20.25	19.86	19.86	81,418	-0.44(-2.18%)
Jun 10, 2004	20.44	20.72	20.30	20.30	77,702	-0.22(-1.06%)
Jun 09, 2004	20.81	20.84	20.47	20.52	62,310	-0.17(-0.82%)
Jun 08, 2004	20.40	20.70	20.20	20.69	194,469	+0.24(+1.20%)
Jun 07, 2004	20.40	20.49	20.37	20.44	96,385	+0.11(+0.56%)
Jun 04, 2004	20.11	20.73	20.02	20.33	74,836	+0.41(+2.03%)
Jun 03, 2004	20.62	20.63	19.92	19.92	108,699	-0.79(-3.82%)
Jun 02, 2004	20.91	21.03	20.61	20.72	133,113	-0.32(-1.52%)
Jun 01, 2004	21.32	21.44	20.62	21.04	110,185	-0.17(-0.80%)
May 28, 2004	21.29	21.30	21.00	21.21	43,097	-0.18(-0.84%)
May 27, 2004	21.53	21.66	21.21	21.38	73,244	-0.02(-0.09%)
May 26, 2004	21.10	21.64	21.02	21.40	90,971	+0.40(+1.88%)
May 25, 2004	21.00	21.01	20.66	21.01	86,195	+0.00(+0.00%)
May 24, 2004	20.63	21.01	20.49	21.01	189,586	+0.38(+1.83%)
May 21, 2004	20.40	20.63	20.38	20.63	100,419	+0.30(+1.48%)
May 20, 2004	20.54	20.54	20.28	20.33	120,375	-0.21(-1.01%)
May 19, 2004	19.92	20.64	19.91	20.54	167,825	+0.66(+3.32%)
May 18, 2004	19.81	20.00	19.70	19.88	111,565	+0.16(+0.81%)
May 17, 2004	20.24	20.24	19.70	19.72	133,857	-0.70(-3.41%)
May 14, 2004	20.22	20.41	19.93	20.41	177,697	+0.20(+0.98%)
May 13, 2004	20.20	20.42	19.97	20.22	154,131	-0.22(-1.06%)
May 12, 2004	20.64	20.68	20.02	20.43	112,520	-0.09(-0.46%)
May 11, 2004	20.31	20.56	20.30	20.53	109,017	+0.36(+1.77%)
May 10, 2004	20.56	20.56	19.92	20.17	161,244	-0.39(-1.88%)
May 07, 2004	21.13	21.42	20.55	20.56	139,483	-0.57(-2.72%)
May 06, 2004	21.95	22.18	20.74	21.13	206,358	-0.68(-3.11%)
May 05, 2004	22.12	22.13	21.67	21.81	135,024	-0.12(-0.56%)
May 04, 2004	21.53	22.03	21.45	21.93	239,053	+0.45(+2.11%)

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.