Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.20	17.22	17.14	17.21	3,176,211	-0.02(-0.14%)
Jul 29, 2004	17.23	17.28	17.16	17.23	2,409,707	+0.07(+0.43%)
Jul 28, 2004	17.10	17.20	16.96	17.16	2,549,973	+0.06(+0.32%)
Jul 27, 2004	17.04	17.16	16.98	17.10	4,371,638	+0.14(+0.83%)
Jul 26, 2004	17.04	17.04	16.88	16.96	2,340,956	+0.01(+0.04%)
Jul 23, 2004	17.01	17.04	16.91	16.96	6,472,046	-0.09(-0.51%)
Jul 22, 2004	16.95	17.10	16.80	17.04	5,520,093	+0.02(+0.11%)
Jul 21, 2004	17.35	17.35	17.01	17.02	6,469,934	-0.17(-1.00%)
Jul 20, 2004	17.10	17.21	16.97	17.20	6,872,039	+0.09(+0.50%)
Jul 19, 2004	17.04	17.18	17.04	17.11	2,701,778	+0.02(+0.14%)
Jul 16, 2004	17.25	17.29	17.05	17.09	6,567,941	+0.01(+0.04%)
Jul 15, 2004	17.23	17.29	17.06	17.08	8,306,226	-0.16(-0.93%)
Jul 14, 2004	17.23	17.37	17.17	17.24	5,072,316	-0.08(-0.46%)
Jul 13, 2004	17.34	17.34	17.25	17.32	5,041,110	+0.02(+0.11%)
Jul 12, 2004	17.17	17.36	17.15	17.30	4,085,093	+0.08(+0.46%)
Jul 09, 2004	17.35	17.35	17.17	17.22	3,219,282	+0.00(+0.00%)
Jul 08, 2004	17.26	17.37	17.22	17.22	1,694,239	-0.13(-0.74%)
Jul 07, 2004	17.29	17.44	17.29	17.35	2,469,357	-0.04(-0.21%)
Jul 06, 2004	17.35	17.46	17.33	17.39	2,409,382	-0.12(-0.70%)
Jul 02, 2004	17.50	17.58	17.43	17.51	7,494,539	+0.05(+0.28%)
Jul 01, 2004	17.53	17.63	17.37	17.46	6,916,898	-0.12(-0.70%)
Jun 30, 2004	17.52	17.66	17.46	17.58	10,660,511	+0.07(+0.42%)
Jun 29, 2004	17.50	17.58	17.47	17.51	4,618,200	-0.07(-0.42%)
Jun 28, 2004	17.77	17.77	17.55	17.58	4,578,542	-0.01(-0.07%)
Jun 25, 2004	17.63	17.75	17.58	17.60	2,849,033	-0.06(-0.35%)
Jun 24, 2004	17.60	17.73	17.60	17.66	3,744,750	+0.04(+0.21%)
Jun 23, 2004	17.53	17.65	17.46	17.62	6,279,933	+0.04(+0.25%)
Jun 22, 2004	17.49	17.58	17.42	17.58	3,161,421	+0.09(+0.49%)
Jun 21, 2004	17.66	17.66	17.47	17.49	5,311,889	-0.06(-0.32%)
Jun 18, 2004	17.53	17.69	17.49	17.55	3,735,323	-0.07(-0.38%)
Jun 17, 2004	17.53	17.63	17.49	17.61	4,354,247	+0.01(+0.07%)
Jun 16, 2004	17.63	17.65	17.55	17.60	3,318,915	+0.03(+0.17%)
Jun 15, 2004	17.66	17.72	17.53	17.57	6,422,474	+0.07(+0.39%)
Jun 14, 2004	17.61	17.75	17.49	17.50	2,568,989	-0.25(-1.39%)
Jun 10, 2004	17.75	17.76	17.69	17.75	1,334,067	+0.09(+0.49%)
Jun 09, 2004	17.79	17.86	17.66	17.66	6,402,157	-0.18(-1.03%)
Jun 08, 2004	17.86	17.87	17.77	17.85	3,000,838	-0.02(-0.14%)
Jun 07, 2004	17.78	17.90	17.73	17.87	7,949,142	+0.25(+1.43%)
Jun 04, 2004	17.75	17.75	17.58	17.62	6,081,318	+0.15(+0.85%)
Jun 03, 2004	17.56	17.60	17.47	17.47	3,714,844	-0.14(-0.80%)
Jun 02, 2004	17.63	17.66	17.49	17.61	2,774,593	+0.09(+0.49%)
Jun 01, 2004	17.50	17.58	17.40	17.53	4,817,628	-0.07(-0.38%)
May 28, 2004	17.60	17.63	17.53	17.60	5,957,956	+0.01(+0.07%)
May 27, 2004	17.69	17.69	17.47	17.58	8,848,110	+0.04(+0.25%)
May 26, 2004	17.41	17.58	17.39	17.54	7,121,689	+0.10(+0.60%)
May 25, 2004	17.14	17.46	17.04	17.44	4,797,473	+0.25(+1.43%)
May 24, 2004	17.23	17.27	17.12	17.19	2,096,345	+0.02(+0.14%)
May 21, 2004	17.23	17.27	17.09	17.17	4,669,723	+0.10(+0.61%)
May 20, 2004	16.98	17.10	16.98	17.06	3,758,240	+0.06(+0.36%)
May 19, 2004	17.26	17.30	16.95	17.00	10,913,087	+0.01(+0.07%)
May 18, 2004	17.04	17.04	16.90	16.99	4,780,733	+0.14(+0.80%)
May 17, 2004	16.84	16.97	16.74	16.85	9,130,754	-0.22(-1.30%)
May 14, 2004	17.04	17.16	16.95	17.07	8,563,191	+0.01(+0.07%)
May 13, 2004	16.91	17.26	16.78	17.06	14,080,846	+0.03(+0.18%)
May 12, 2004	16.78	17.04	16.63	17.03	13,202,033	+0.19(+1.13%)
May 11, 2004	16.83	16.91	16.76	16.84	5,566,903	+0.09(+0.51%)
May 10, 2004	16.70	16.79	16.50	16.75	18,420,304	-0.14(-0.84%)
May 07, 2004	17.09	17.28	16.90	16.90	14,951,533	-0.37(-2.14%)
May 06, 2004	17.38	17.40	17.18	17.26	7,561,177	-0.19(-1.09%)
May 05, 2004	17.53	17.61	17.44	17.45	7,243,751	-0.02(-0.11%)
May 04, 2004	17.53	17.63	17.36	17.47	10,761,769	+0.06(+0.32%)

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.