Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.25	18.29	18.17	18.25	525,251	+0.00(+0.00%)
Jul 29, 2004	18.29	18.45	18.20	18.25	443,034	-0.02(-0.12%)
Jul 28, 2004	18.59	18.59	18.18	18.27	604,928	-0.14(-0.77%)
Jul 27, 2004	17.92	18.70	17.89	18.42	646,504	+0.54(+3.01%)
Jul 26, 2004	18.22	18.29	17.85	17.88	941,415	-0.30(-1.65%)
Jul 23, 2004	18.44	18.44	18.07	18.18	1,367,204	-0.30(-1.62%)
Jul 22, 2004	19.00	19.00	18.47	18.48	1,562,786	-0.55(-2.91%)
Jul 21, 2004	19.10	19.13	19.03	19.03	989,541	-0.03(-0.16%)
Jul 20, 2004	19.04	19.11	18.95	19.06	864,946	-0.05(-0.27%)
Jul 19, 2004	19.00	19.15	18.96	19.11	375,122	+0.05(+0.27%)
Jul 16, 2004	19.06	19.16	18.92	19.06	457,472	+0.01(+0.04%)
Jul 15, 2004	19.17	19.25	18.93	19.05	390,496	-0.23(-1.20%)
Jul 14, 2004	19.45	19.45	19.08	19.28	271,515	-0.16(-0.85%)
Jul 13, 2004	19.43	19.47	19.31	19.45	729,122	+0.02(+0.12%)
Jul 12, 2004	19.37	19.45	19.30	19.43	125,263	+0.09(+0.46%)
Jul 09, 2004	19.39	19.43	19.23	19.34	208,148	+0.00(+0.00%)
Jul 08, 2004	19.45	19.45	19.30	19.34	300,124	-0.11(-0.58%)
Jul 07, 2004	19.31	19.45	19.30	19.45	557,202	+0.11(+0.58%)
Jul 06, 2004	19.49	19.49	19.23	19.34	329,134	-0.16(-0.84%)
Jul 02, 2004	19.64	19.72	19.45	19.50	653,723	-0.17(-0.87%)
Jul 01, 2004	19.73	19.76	19.58	19.67	617,093	-0.06(-0.30%)
Jun 30, 2004	19.84	19.88	19.64	19.73	757,597	-0.07(-0.34%)
Jun 29, 2004	19.52	19.89	19.45	19.80	650,514	+0.20(+1.03%)
Jun 28, 2004	19.44	19.64	19.39	19.60	807,996	+0.16(+0.81%)
Jun 25, 2004	19.11	19.44	19.03	19.44	3,701,758	+0.40(+2.12%)
Jun 24, 2004	18.78	19.30	18.78	19.04	677,920	+0.13(+0.67%)
Jun 23, 2004	18.96	19.06	18.79	18.91	244,912	-0.02(-0.08%)
Jun 22, 2004	18.94	19.00	18.78	18.93	358,545	+0.00(+0.00%)
Jun 21, 2004	19.01	19.03	18.88	18.93	277,665	-0.04(-0.20%)
Jun 18, 2004	19.19	19.24	18.75	18.96	1,071,357	-0.32(-1.67%)
Jun 17, 2004	19.07	19.29	19.04	19.28	377,261	+0.19(+0.98%)
Jun 16, 2004	19.07	19.24	19.06	19.10	257,746	-0.11(-0.58%)
Jun 15, 2004	19.07	19.34	19.03	19.21	747,838	+0.17(+0.90%)
Jun 14, 2004	19.04	19.04	18.76	19.04	237,826	-0.01(-0.04%)
Jun 10, 2004	19.15	19.15	19.00	19.04	726,849	-0.04(-0.23%)
Jun 09, 2004	19.22	19.37	19.06	19.09	1,131,382	-0.04(-0.23%)
Jun 08, 2004	18.98	19.15	18.88	19.13	821,231	+0.02(+0.12%)
Jun 07, 2004	19.37	19.38	19.07	19.11	449,718	-0.19(-0.97%)
Jun 04, 2004	19.11	19.34	19.04	19.30	320,979	+0.13(+0.66%)
Jun 03, 2004	19.02	19.22	18.92	19.17	531,668	+0.17(+0.91%)
Jun 02, 2004	19.01	19.07	18.81	19.00	676,316	+0.18(+0.95%)
Jun 01, 2004	18.70	18.92	18.63	18.82	1,255,710	+0.04(+0.24%)
May 28, 2004	18.44	18.78	18.29	18.78	379,533	+0.37(+2.03%)
May 27, 2004	18.48	18.69	18.36	18.40	823,370	-0.15(-0.81%)
May 26, 2004	18.48	18.58	18.24	18.55	466,830	+0.11(+0.61%)
May 25, 2004	18.70	18.71	18.34	18.44	1,565,727	-0.26(-1.40%)
May 24, 2004	18.74	18.74	18.57	18.70	711,876	+0.05(+0.28%)
May 21, 2004	18.69	18.70	18.61	18.65	627,788	-0.05(-0.28%)
May 20, 2004	18.51	18.70	18.48	18.70	730,592	+0.19(+1.01%)
May 19, 2004	18.55	18.70	18.43	18.51	580,730	-0.07(-0.36%)
May 18, 2004	18.33	18.74	18.26	18.58	1,139,136	+0.35(+1.93%)
May 17, 2004	18.55	18.55	18.14	18.23	761,474	-0.47(-2.52%)
May 14, 2004	18.69	18.81	18.59	18.70	1,003,177	+0.01(+0.04%)
May 13, 2004	18.14	18.91	18.01	18.69	1,007,188	+0.44(+2.42%)
May 12, 2004	18.44	18.49	17.62	18.25	2,071,861	+0.10(+0.58%)
May 11, 2004	17.91	18.32	17.74	18.15	559,341	+0.19(+1.08%)
May 10, 2004	17.95	17.99	17.56	17.95	640,354	-0.07(-0.42%)
May 07, 2004	18.33	18.55	17.62	18.03	754,656	-0.41(-2.23%)
May 06, 2004	18.48	18.67	18.17	18.44	427,259	-0.03(-0.16%)
May 05, 2004	18.63	18.70	18.40	18.47	407,340	-0.04(-0.24%)
May 04, 2004	18.66	18.72	18.33	18.51	1,275,094	-0.19(-1.00%)

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.