Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.23	16.39	16.17	16.29	164,588	+0.06(+0.37%)
Jul 29, 2004	16.41	16.46	16.22	16.23	184,909	-0.16(-1.00%)
Jul 28, 2004	16.49	16.49	16.20	16.39	270,590	+0.19(+1.15%)
Jul 27, 2004	16.20	16.38	16.20	16.21	149,392	+0.01(+0.07%)
Jul 26, 2004	16.33	16.37	16.17	16.20	240,565	-0.05(-0.34%)
Jul 23, 2004	16.11	16.25	16.06	16.25	298,235	+0.06(+0.37%)
Jul 22, 2004	16.40	16.42	16.15	16.19	205,597	-0.21(-1.27%)
Jul 21, 2004	16.50	16.52	16.39	16.40	191,683	-0.04(-0.23%)
Jul 20, 2004	16.39	16.48	16.23	16.44	248,255	+0.04(+0.27%)
Jul 19, 2004	16.40	16.45	16.39	16.39	223,173	-0.01(-0.07%)
Jul 16, 2004	16.39	16.50	16.39	16.40	285,603	+0.02(+0.10%)
Jul 15, 2004	16.66	16.66	16.39	16.39	979,655	-0.48(-2.85%)
Jul 14, 2004	16.85	16.92	16.83	16.87	123,395	-0.06(-0.36%)
Jul 13, 2004	17.10	17.18	16.91	16.93	165,137	-0.11(-0.67%)
Jul 12, 2004	16.74	17.06	16.69	17.04	111,678	+0.16(+0.97%)
Jul 09, 2004	17.11	17.11	16.88	16.88	84,765	-0.09(-0.55%)
Jul 08, 2004	17.10	17.15	16.73	16.97	131,450	-0.18(-1.05%)
Jul 07, 2004	17.07	17.25	17.04	17.15	71,583	+0.13(+0.77%)
Jul 06, 2004	17.15	17.18	16.91	17.02	81,653	-0.02(-0.13%)
Jul 02, 2004	17.15	17.21	16.93	17.04	70,668	-0.03(-0.16%)
Jul 01, 2004	16.99	17.12	16.88	17.07	93,736	-0.16(-0.95%)
Jun 30, 2004	16.91	17.30	16.83	17.23	105,270	+0.37(+2.17%)
Jun 29, 2004	16.63	16.91	16.63	16.87	237,453	+0.27(+1.65%)
Jun 28, 2004	17.00	17.04	16.59	16.59	388,676	-0.40(-2.35%)
Jun 25, 2004	17.12	17.14	16.91	16.99	158,180	-0.13(-0.73%)
Jun 24, 2004	17.50	17.50	16.88	17.12	235,988	-0.40(-2.28%)
Jun 23, 2004	17.59	17.62	17.48	17.52	59,683	-0.07(-0.40%)
Jun 22, 2004	17.81	17.81	17.53	17.59	66,091	-0.23(-1.29%)
Jun 21, 2004	17.94	17.94	17.65	17.82	83,300	-0.10(-0.55%)
Jun 18, 2004	17.78	17.92	17.75	17.92	54,374	+0.05(+0.28%)
Jun 17, 2004	18.09	18.13	17.84	17.87	64,443	-0.22(-1.21%)
Jun 16, 2004	18.24	18.27	18.05	18.09	36,615	-0.10(-0.57%)
Jun 15, 2004	17.92	18.27	17.92	18.19	78,357	+0.20(+1.12%)
Jun 14, 2004	18.02	18.05	17.92	17.99	54,008	-0.10(-0.54%)
Jun 10, 2004	17.86	18.22	17.86	18.09	56,754	+0.25(+1.41%)
Jun 09, 2004	17.94	17.97	17.65	17.83	79,456	-0.07(-0.40%)
Jun 08, 2004	17.95	17.97	17.78	17.90	49,248	-0.10(-0.58%)
Jun 07, 2004	17.81	18.02	17.75	18.01	54,557	+0.30(+1.70%)
Jun 04, 2004	17.81	17.94	17.64	17.71	50,163	-0.05(-0.28%)
Jun 03, 2004	17.75	17.81	17.72	17.76	51,079	+0.17(+0.96%)
Jun 02, 2004	17.61	17.82	17.59	17.59	66,457	-0.16(-0.92%)
Jun 01, 2004	17.89	18.02	17.72	17.75	66,823	-0.09(-0.49%)
May 28, 2004	17.93	18.02	17.83	17.84	40,277	-0.04(-0.21%)
May 27, 2004	17.64	17.88	17.57	17.88	86,230	+0.28(+1.61%)
May 26, 2004	17.63	17.74	17.53	17.59	61,697	+0.02(+0.09%)
May 25, 2004	17.31	17.61	17.18	17.58	82,934	+0.32(+1.84%)
May 24, 2004	17.40	17.67	17.21	17.26	84,033	-0.08(-0.47%)
May 21, 2004	17.21	17.39	17.21	17.34	39,361	+0.10(+0.57%)
May 20, 2004	17.32	17.32	17.16	17.24	76,160	-0.05(-0.28%)
May 19, 2004	17.47	17.47	17.23	17.29	71,950	-0.17(-1.00%)
May 18, 2004	17.68	17.70	17.26	17.47	189,120	+0.01(+0.06%)
May 17, 2004	17.56	17.64	17.40	17.46	225,553	+0.06(+0.34%)
May 14, 2004	17.48	17.48	17.30	17.40	76,893	-0.06(-0.34%)
May 13, 2004	17.21	17.48	17.16	17.46	92,637	+0.25(+1.43%)
May 12, 2004	17.37	17.37	16.77	17.21	111,312	+0.11(+0.67%)
May 11, 2004	17.10	17.19	16.74	17.10	71,217	+0.14(+0.80%)
May 10, 2004	16.68	17.06	16.30	16.96	252,465	+0.15(+0.88%)
May 07, 2004	17.21	17.21	16.53	16.81	140,787	-0.39(-2.29%)
May 06, 2004	17.37	17.46	17.21	17.21	108,932	-0.18(-1.04%)
May 05, 2004	17.29	17.53	17.23	17.39	62,796	+0.17(+0.98%)
May 04, 2004	17.11	17.34	16.99	17.22	52,177	+0.16(+0.96%)

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.