Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.66	17.70	17.63	17.69	82,927	+0.01(+0.05%)
Jul 29, 2004	17.68	17.71	17.63	17.68	55,139	+0.05(+0.29%)
Jul 28, 2004	17.46	17.63	17.42	17.63	19,537	+0.06(+0.35%)
Jul 27, 2004	17.50	17.56	17.44	17.56	23,011	+0.17(+0.98%)
Jul 26, 2004	17.47	17.49	17.35	17.39	28,655	-0.05(-0.26%)
Jul 23, 2004	17.50	17.51	17.41	17.44	17,801	-0.11(-0.63%)
Jul 22, 2004	17.50	17.58	17.41	17.55	30,392	-0.01(-0.07%)
Jul 21, 2004	17.88	17.88	17.56	17.56	66,862	-0.19(-1.09%)
Jul 20, 2004	17.68	17.76	17.61	17.76	30,392	+0.04(+0.21%)
Jul 19, 2004	17.69	17.72	17.61	17.72	23,445	+0.06(+0.32%)
Jul 16, 2004	17.75	17.75	17.66	17.66	17,366	-0.07(-0.40%)
Jul 15, 2004	17.75	17.75	17.69	17.73	36,036	+0.00(+0.00%)
Jul 14, 2004	17.68	17.80	17.68	17.73	17,801	-0.01(-0.04%)
Jul 13, 2004	17.73	17.75	17.68	17.74	49,495	-0.00(-0.01%)
Jul 12, 2004	17.72	17.74	17.61	17.74	32,128	+0.08(+0.44%)
Jul 09, 2004	17.70	17.70	17.63	17.67	392,058	-0.03(-0.19%)
Jul 08, 2004	17.74	17.75	17.66	17.70	245,307	-0.07(-0.38%)
Jul 07, 2004	17.76	17.81	17.73	17.77	40,378	+0.03(+0.18%)
Jul 06, 2004	17.81	17.81	17.70	17.73	61,652	-0.12(-0.67%)
Jul 02, 2004	17.86	17.88	17.81	17.85	40,378	-0.01(-0.04%)
Jul 01, 2004	18.03	18.03	17.79	17.86	36,036	-0.16(-0.87%)
Jun 30, 2004	17.96	18.03	17.90	18.02	45,588	+0.11(+0.60%)
Jun 29, 2004	17.89	17.95	17.89	17.91	64,257	+0.03(+0.15%)
Jun 28, 2004	18.02	18.03	17.87	17.88	13,893	-0.03(-0.19%)
Jun 25, 2004	17.97	18.04	17.92	17.92	20,406	-0.13(-0.74%)
Jun 24, 2004	18.09	18.12	18.04	18.05	154,999	+0.04(+0.24%)
Jun 23, 2004	17.92	18.01	17.88	18.01	56,008	+0.08(+0.46%)
Jun 22, 2004	17.85	17.92	17.77	17.92	42,548	+0.01(+0.08%)
Jun 21, 2004	17.93	17.94	17.91	17.91	5,644	+0.02(+0.12%)
Jun 18, 2004	17.85	17.95	17.84	17.89	126,778	+0.03(+0.14%)
Jun 17, 2004	17.80	17.86	17.79	17.86	52,534	+0.04(+0.23%)
Jun 16, 2004	17.82	17.84	17.78	17.82	186,260	+0.07(+0.40%)
Jun 15, 2004	17.82	17.87	17.75	17.75	20,840	+0.09(+0.53%)
Jun 14, 2004	17.77	17.77	17.66	17.66	35,602	-0.21(-1.20%)
Jun 10, 2004	17.85	17.87	17.82	17.87	233,584	+0.08(+0.45%)
Jun 09, 2004	17.93	17.93	17.79	17.79	35,168	-0.14(-0.80%)
Jun 08, 2004	17.89	17.94	17.85	17.93	41,680	-0.03(-0.17%)
Jun 07, 2004	17.78	17.96	17.73	17.96	42,548	+0.30(+1.68%)
Jun 04, 2004	17.68	17.74	17.63	17.67	126,344	+0.08(+0.45%)
Jun 03, 2004	17.68	17.70	17.59	17.59	62,955	-0.15(-0.86%)
Jun 02, 2004	17.71	17.77	17.64	17.74	82,492	+0.07(+0.42%)
Jun 01, 2004	17.67	17.67	17.59	17.67	13,459	-0.00(-0.01%)
May 28, 2004	17.60	17.67	17.59	17.67	25,182	+0.02(+0.10%)
May 27, 2004	17.65	17.70	17.59	17.65	18,669	+0.09(+0.54%)
May 26, 2004	17.49	17.59	17.48	17.56	27,352	+0.05(+0.26%)
May 25, 2004	17.24	17.54	17.21	17.51	38,207	+0.24(+1.37%)
May 24, 2004	17.27	17.27	17.17	17.27	134,593	+0.17(+0.98%)
May 21, 2004	17.19	17.28	17.10	17.10	25,616	-0.01(-0.05%)
May 20, 2004	17.08	17.14	17.08	17.11	20,840	-0.05(-0.30%)
May 19, 2004	17.24	17.33	17.16	17.16	125,910	+0.05(+0.30%)
May 18, 2004	17.09	17.13	17.06	17.11	11,722	+0.12(+0.69%)
May 17, 2004	17.04	17.04	16.95	17.00	27,787	-0.18(-1.07%)
May 14, 2004	17.20	17.25	17.06	17.18	47,324	+0.02(+0.09%)
May 13, 2004	17.08	17.27	17.08	17.16	28,221	+0.00(+0.00%)
May 12, 2004	17.04	17.16	16.83	17.16	63,823	+0.10(+0.57%)
May 11, 2004	17.02	17.09	17.01	17.07	32,997	+0.12(+0.69%)
May 10, 2004	17.03	17.03	16.81	16.95	158,907	-0.22(-1.29%)
May 07, 2004	17.44	17.52	17.17	17.17	389,887	-0.40(-2.29%)
May 06, 2004	17.60	17.63	17.43	17.57	204,061	-0.16(-0.92%)
May 05, 2004	17.69	17.74	17.68	17.74	114,621	+0.01(+0.08%)
May 04, 2004	17.64	17.76	17.59	17.72	80,756	+0.10(+0.56%)

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.