Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.98	19.05	18.92	18.97	115,150	+0.05(+0.29%)
Jul 29, 2004	18.95	19.02	18.87	18.92	149,164	+0.16(+0.84%)
Jul 28, 2004	18.59	18.77	18.59	18.76	35,886	+0.17(+0.93%)
Jul 27, 2004	18.63	18.68	18.50	18.59	241,846	-0.04(-0.22%)
Jul 26, 2004	18.66	18.76	18.59	18.63	83,319	-0.04(-0.24%)
Jul 23, 2004	18.77	18.82	18.68	18.68	57,106	-0.11(-0.56%)
Jul 22, 2004	18.81	18.90	18.71	18.78	235,917	-0.13(-0.69%)
Jul 21, 2004	19.35	19.35	18.91	18.91	86,440	-0.33(-1.72%)
Jul 20, 2004	19.24	19.28	19.17	19.24	42,752	+0.08(+0.40%)
Jul 19, 2004	19.12	19.24	19.11	19.17	263,690	+0.09(+0.49%)
Jul 16, 2004	19.03	19.12	18.99	19.07	100,171	+0.09(+0.49%)
Jul 15, 2004	18.89	19.05	18.89	18.98	110,157	+0.05(+0.27%)
Jul 14, 2004	18.74	18.95	18.70	18.93	74,894	+0.16(+0.87%)
Jul 13, 2004	18.73	18.77	18.70	18.77	106,412	+0.04(+0.19%)
Jul 12, 2004	18.73	18.77	18.70	18.73	32,142	-0.01(-0.03%)
Jul 09, 2004	18.84	18.84	18.65	18.74	405,989	-0.03(-0.15%)
Jul 08, 2004	18.86	18.86	18.75	18.77	91,433	-0.03(-0.14%)
Jul 07, 2004	18.81	18.86	18.73	18.79	170,072	-0.05(-0.25%)
Jul 06, 2004	18.83	18.88	18.75	18.84	38,695	+0.05(+0.26%)
Jul 02, 2004	18.84	18.88	18.76	18.79	34,014	+0.12(+0.65%)
Jul 01, 2004	18.87	18.87	18.63	18.67	271,492	-0.17(-0.88%)
Jun 30, 2004	18.71	18.87	18.65	18.84	179,746	+0.14(+0.77%)
Jun 29, 2004	18.92	18.92	18.64	18.69	146,980	-0.17(-0.88%)
Jun 28, 2004	18.81	19.03	18.81	18.86	600,403	+0.01(+0.07%)
Jun 25, 2004	18.80	18.92	18.77	18.85	58,043	-0.23(-1.19%)
Jun 24, 2004	19.00	19.08	18.98	19.07	151,036	+0.09(+0.49%)
Jun 23, 2004	18.85	18.99	18.84	18.98	66,156	+0.12(+0.61%)
Jun 22, 2004	18.83	18.94	18.80	18.86	46,808	-0.02(-0.10%)
Jun 21, 2004	18.84	18.98	18.75	18.88	105,476	+0.12(+0.63%)
Jun 18, 2004	18.73	18.80	18.69	18.77	151,349	+0.06(+0.34%)
Jun 17, 2004	18.54	18.77	18.54	18.70	161,646	+0.07(+0.40%)
Jun 16, 2004	18.51	18.63	18.51	18.63	83,632	+0.13(+0.73%)
Jun 15, 2004	18.59	18.65	18.46	18.49	146,356	+0.08(+0.45%)
Jun 14, 2004	18.50	18.50	18.37	18.41	54,922	-0.09(-0.50%)
Jun 10, 2004	18.41	18.50	18.37	18.50	73,958	+0.15(+0.84%)
Jun 09, 2004	18.50	18.51	18.35	18.35	185,051	-0.15(-0.80%)
Jun 08, 2004	18.67	18.67	18.48	18.50	61,787	-0.14(-0.74%)
Jun 07, 2004	18.43	18.66	18.43	18.63	52,426	+0.13(+0.71%)
Jun 04, 2004	18.51	18.57	18.44	18.50	40,255	+0.06(+0.33%)
Jun 03, 2004	18.55	18.55	18.44	18.44	68,653	-0.15(-0.83%)
Jun 02, 2004	18.58	18.67	18.58	18.60	59,603	+0.02(+0.09%)
Jun 01, 2004	18.67	18.70	18.53	18.58	47,433	-0.09(-0.48%)
May 28, 2004	18.58	18.67	18.57	18.67	29,021	+0.12(+0.67%)
May 27, 2004	18.55	18.65	18.45	18.54	88,937	+0.17(+0.94%)
May 26, 2004	18.31	18.58	18.30	18.37	128,880	-0.00(-0.02%)
May 25, 2004	18.12	18.39	18.00	18.37	86,752	+0.29(+1.61%)
May 24, 2004	17.98	18.08	17.92	18.08	107,036	+0.27(+1.49%)
May 21, 2004	17.79	17.97	17.79	17.82	28,709	-0.03(-0.18%)
May 20, 2004	17.59	17.92	17.59	17.85	55,234	+0.14(+0.81%)
May 19, 2004	17.67	17.96	17.67	17.70	69,589	-0.08(-0.43%)
May 18, 2004	17.70	17.89	17.69	17.78	61,163	+0.14(+0.82%)
May 17, 2004	17.62	17.77	17.62	17.64	388,514	-0.19(-1.06%)
May 14, 2004	17.74	17.96	17.72	17.83	54,922	+0.13(+0.74%)
May 13, 2004	17.59	17.74	17.59	17.70	155,717	+0.07(+0.38%)
May 12, 2004	17.62	17.69	17.40	17.63	315,804	-0.03(-0.16%)
May 11, 2004	17.66	17.81	17.59	17.66	112,029	+0.01(+0.05%)
May 10, 2004	17.70	17.86	17.54	17.65	428,146	-0.33(-1.84%)
May 07, 2004	18.40	18.43	17.87	17.98	500,543	-0.50(-2.72%)
May 06, 2004	18.43	18.51	18.28	18.48	94,866	+0.01(+0.05%)
May 05, 2004	18.46	18.59	18.46	18.47	157,590	-0.07(-0.36%)
May 04, 2004	18.51	18.70	18.45	18.54	252,144	+0.08(+0.42%)

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.