Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.64	18.80	18.64	18.80	4,505	+0.23(+1.26%)
Jul 29, 2004	18.56	18.56	18.56	18.56	3,218	+0.08(+0.42%)
Jul 28, 2004	18.45	18.49	18.45	18.49	643	-0.08(-0.42%)
Jul 27, 2004	18.64	18.72	18.56	18.56	7,080	+0.23(+1.27%)
Jul 26, 2004	18.64	18.72	18.33	18.33	7,080	-0.23(-1.26%)
Jul 23, 2004	18.41	18.56	18.41	18.56	1,931	+0.08(+0.42%)
Jul 22, 2004	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jul 21, 2004	18.49	18.49	18.33	18.49	4,184	-0.08(-0.42%)
Jul 20, 2004	18.56	18.56	18.56	18.56	2,252	+0.08(+0.42%)
Jul 19, 2004	18.49	18.49	18.49	18.49	1,609	+0.08(+0.42%)
Jul 16, 2004	18.56	18.56	18.41	18.41	3,218	-0.12(-0.67%)
Jul 15, 2004	18.64	18.64	18.49	18.53	4,184	-0.09(-0.50%)
Jul 14, 2004	18.49	18.63	18.47	18.63	5,149	+0.20(+1.10%)
Jul 13, 2004	18.35	18.42	18.35	18.42	1,931	+0.15(+0.83%)
Jul 12, 2004	18.33	18.38	18.18	18.27	12,230	-0.35(-1.90%)
Jul 09, 2004	18.49	18.63	18.49	18.63	10,299	+0.14(+0.76%)
Jul 08, 2004	17.87	18.49	17.87	18.49	18,345	+0.62(+3.48%)
Jul 07, 2004	17.68	17.87	17.68	17.87	5,149	+0.28(+1.59%)
Jul 06, 2004	17.17	17.59	17.17	17.59	16,414	+0.50(+2.91%)
Jul 02, 2004	17.03	17.17	17.03	17.09	1,931	+0.04(+0.24%)
Jul 01, 2004	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Jun 30, 2004	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Jun 29, 2004	17.09	17.21	17.01	17.05	11,586	-0.16(-0.96%)
Jun 28, 2004	17.32	17.38	17.21	17.21	4,184	-0.34(-1.93%)
Jun 25, 2004	17.55	17.65	17.45	17.55	17,701	-0.14(-0.81%)
Jun 24, 2004	17.56	17.69	17.56	17.69	3,218	+0.14(+0.80%)
Jun 23, 2004	18.28	18.30	17.24	17.55	21,564	-0.65(-3.57%)
Jun 22, 2004	18.11	18.21	18.11	18.20	1,287	+0.18(+1.02%)
Jun 21, 2004	17.79	18.02	17.79	18.02	1,931	+0.16(+0.87%)
Jun 18, 2004	17.87	17.87	17.87	17.87	1,931	+0.00(+0.00%)
Jun 17, 2004	17.87	18.02	17.86	17.87	1,931	+0.08(+0.44%)
Jun 16, 2004	17.77	17.79	17.68	17.79	1,287	-0.03(-0.17%)
Jun 15, 2004	17.73	17.82	17.73	17.82	643	+0.17(+0.97%)
Jun 14, 2004	17.80	17.80	17.55	17.65	7,080	-0.06(-0.35%)
Jun 10, 2004	18.18	18.18	17.71	17.71	8,046	-0.47(-2.60%)
Jun 09, 2004	18.18	18.18	18.18	18.18	321	+0.01(+0.03%)
Jun 08, 2004	18.44	18.44	18.18	18.18	9,977	-0.19(-1.02%)
Jun 07, 2004	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Jun 04, 2004	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Jun 03, 2004	18.42	18.42	18.36	18.36	965	-0.12(-0.67%)
Jun 02, 2004	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jun 01, 2004	18.27	18.49	18.22	18.49	4,827	+0.16(+0.85%)
May 28, 2004	18.21	18.33	18.21	18.33	2,896	+0.05(+0.25%)
May 27, 2004	18.55	18.55	18.28	18.28	3,540	-0.19(-1.01%)
May 26, 2004	18.33	18.47	18.33	18.47	2,252	+0.08(+0.42%)
May 25, 2004	18.25	18.39	18.16	18.39	3,862	+0.25(+1.37%)
May 24, 2004	18.25	18.25	18.08	18.14	3,218	-0.19(-1.02%)
May 21, 2004	18.33	18.41	18.18	18.33	6,115	+0.00(+0.00%)
May 20, 2004	18.33	18.33	18.33	18.33	643	-0.03(-0.17%)
May 19, 2004	18.25	18.36	18.25	18.36	2,252	+0.19(+1.03%)
May 18, 2004	17.96	18.21	17.83	18.18	5,471	+0.28(+1.56%)
May 17, 2004	17.90	17.90	17.90	17.90	321	+0.03(+0.17%)
May 14, 2004	17.87	17.87	17.87	17.87	321	+0.00(+0.00%)
May 13, 2004	17.87	17.87	17.87	17.87	321	+0.08(+0.44%)
May 12, 2004	17.79	17.79	17.79	17.79	0	+0.00(+0.00%)
May 11, 2004	17.63	17.79	17.63	17.79	2,252	+0.08(+0.44%)
May 10, 2004	17.93	17.99	17.71	17.71	2,896	-0.16(-0.87%)
May 07, 2004	17.96	17.96	17.80	17.87	5,471	-0.09(-0.52%)
May 06, 2004	17.96	17.96	17.96	17.96	1,609	+0.00(+0.00%)
May 05, 2004	17.97	18.04	17.93	17.96	28,001	+0.06(+0.35%)
May 04, 2004	17.94	17.94	17.90	17.90	4,827	+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.