Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.99	17.10	16.85	16.95	767,113	+0.10(+0.61%)
Jul 29, 2004	16.62	16.87	16.62	16.85	2,439,006	+0.40(+2.43%)
Jul 28, 2004	16.28	16.46	16.21	16.45	490,219	+0.03(+0.19%)
Jul 27, 2004	16.84	16.84	16.34	16.42	1,311,931	-0.43(-2.56%)
Jul 26, 2004	16.93	16.98	16.72	16.85	335,782	-0.13(-0.76%)
Jul 23, 2004	16.92	17.04	16.84	16.97	338,317	-0.37(-2.13%)
Jul 22, 2004	17.31	17.42	17.22	17.34	472,279	+0.08(+0.45%)
Jul 21, 2004	17.33	17.41	17.18	17.27	329,932	+0.02(+0.09%)
Jul 20, 2004	17.10	17.28	17.08	17.25	435,035	+0.23(+1.33%)
Jul 19, 2004	16.99	17.05	16.91	17.03	6,247,469	+0.03(+0.15%)
Jul 16, 2004	17.12	17.12	16.96	17.00	322,132	-0.11(-0.63%)
Jul 15, 2004	17.07	17.21	17.07	17.11	280,208	-0.10(-0.57%)
Jul 14, 2004	17.22	17.29	17.19	17.21	1,507,122	+0.06(+0.36%)
Jul 13, 2004	17.09	17.18	17.05	17.14	1,659,998	-0.12(-0.71%)
Jul 12, 2004	17.19	17.28	17.17	17.27	493,729	+0.23(+1.35%)
Jul 09, 2004	17.13	17.14	16.99	17.04	2,331,369	+0.11(+0.67%)
Jul 08, 2004	17.01	17.06	16.92	16.92	603,511	+0.21(+1.23%)
Jul 07, 2004	16.70	16.81	16.62	16.72	472,474	+0.29(+1.78%)
Jul 06, 2004	16.44	16.44	16.30	16.43	484,759	-0.07(-0.40%)
Jul 02, 2004	16.47	16.51	16.41	16.49	380,046	+0.03(+0.19%)
Jul 01, 2004	16.37	16.46	16.31	16.46	708,809	+0.06(+0.34%)
Jun 30, 2004	16.35	16.43	16.23	16.41	1,053,952	+0.08(+0.50%)
Jun 29, 2004	16.36	16.37	16.30	16.32	241,404	+0.02(+0.09%)
Jun 28, 2004	16.48	16.48	16.28	16.31	1,767,246	-0.07(-0.44%)
Jun 25, 2004	16.47	16.56	16.33	16.38	320,573	+0.05(+0.28%)
Jun 24, 2004	16.31	16.39	16.26	16.33	247,059	-0.06(-0.34%)
Jun 23, 2004	16.32	16.39	16.18	16.39	213,910	-0.01(-0.06%)
Jun 22, 2004	16.41	16.49	16.31	16.40	506,793	+0.01(+0.06%)
Jun 21, 2004	16.35	16.48	16.32	16.39	335,587	-0.07(-0.44%)
Jun 18, 2004	16.25	16.50	16.22	16.46	572,702	+0.11(+0.66%)
Jun 17, 2004	16.53	16.53	16.28	16.35	281,573	-0.36(-2.18%)
Jun 16, 2004	16.72	16.75	16.58	16.72	304,583	-0.01(-0.06%)
Jun 15, 2004	16.56	16.77	16.56	16.73	335,587	+0.26(+1.59%)
Jun 14, 2004	16.46	16.50	16.33	16.47	656,550	-0.36(-2.13%)
Jun 10, 2004	16.73	16.91	16.73	16.83	169,061	+0.16(+0.95%)
Jun 09, 2004	16.94	16.99	16.63	16.67	792,852	-0.54(-3.13%)
Jun 08, 2004	17.13	17.28	17.11	17.21	686,970	-0.13(-0.74%)
Jun 07, 2004	17.15	17.39	17.10	17.33	409,686	+0.39(+2.33%)
Jun 04, 2004	16.94	17.03	16.89	16.94	333,637	+0.32(+1.91%)
Jun 03, 2004	16.64	16.76	16.57	16.62	309,848	-0.18(-1.07%)
Jun 02, 2004	16.94	17.00	16.80	16.80	397,206	+0.08(+0.49%)
Jun 01, 2004	16.75	16.80	16.62	16.72	431,330	-0.29(-1.72%)
May 28, 2004	17.10	17.10	16.99	17.01	1,007,738	-0.18(-1.04%)
May 27, 2004	17.08	17.22	17.02	17.19	794,022	+0.46(+2.73%)
May 26, 2004	16.66	16.75	16.53	16.73	620,476	-0.02(-0.09%)
May 25, 2004	16.52	16.75	16.43	16.75	5,159,977	+0.38(+2.35%)
May 24, 2004	16.38	16.42	16.28	16.36	289,373	+0.03(+0.19%)
May 21, 2004	16.37	16.41	16.18	16.33	271,239	+0.06(+0.35%)
May 20, 2004	16.41	16.45	16.13	16.28	175,691	-0.17(-1.03%)
May 19, 2004	16.52	16.68	16.44	16.45	248,424	+0.13(+0.79%)
May 18, 2004	16.29	16.40	16.28	16.32	705,104	+0.07(+0.41%)
May 17, 2004	16.41	16.45	16.21	16.25	318,818	-0.05(-0.28%)
May 14, 2004	16.25	16.34	16.17	16.30	276,308	+0.22(+1.37%)
May 13, 2004	16.09	16.17	16.00	16.08	193,435	-0.11(-0.67%)
May 12, 2004	16.15	16.23	15.97	16.18	316,868	+0.12(+0.73%)
May 11, 2004	16.03	16.07	15.94	16.07	217,810	+0.02(+0.13%)
May 10, 2004	16.13	16.15	15.94	16.05	272,409	-0.35(-2.16%)
May 07, 2004	16.36	16.46	16.30	16.40	4,371,414	+0.12(+0.72%)
May 06, 2004	16.20	16.35	16.15	16.28	7,491,736	-0.03(-0.16%)
May 05, 2004	16.23	16.36	16.20	16.31	666,105	+0.37(+2.32%)
May 04, 2004	16.00	16.01	15.85	15.94	770,038	+0.04(+0.26%)

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.