Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.82	17.39	16.82	17.07	87,804	+0.21(+1.27%)
Jul 29, 2004	16.44	16.85	16.37	16.85	119,756	+0.42(+2.56%)
Jul 28, 2004	16.66	16.66	16.33	16.43	159,255	-0.18(-1.10%)
Jul 27, 2004	16.61	16.76	16.38	16.61	247,185	-0.09(-0.52%)
Jul 26, 2004	16.97	17.24	16.65	16.70	102,270	-0.31(-1.82%)
Jul 23, 2004	17.29	17.33	16.97	17.01	123,529	-0.32(-1.83%)
Jul 22, 2004	16.30	17.60	16.30	17.33	345,556	+0.81(+4.91%)
Jul 21, 2004	16.68	16.68	16.39	16.52	145,292	-0.12(-0.72%)
Jul 20, 2004	16.61	16.77	16.50	16.64	167,558	+0.02(+0.10%)
Jul 19, 2004	16.91	16.96	16.57	16.62	177,998	-0.48(-2.79%)
Jul 16, 2004	17.43	17.48	16.97	17.10	122,523	-0.45(-2.58%)
Jul 15, 2004	17.53	17.55	17.21	17.55	109,692	+0.17(+0.96%)
Jul 14, 2004	17.18	17.65	17.15	17.39	119,127	-0.08(-0.46%)
Jul 13, 2004	17.27	17.71	17.23	17.46	106,296	+0.00(+0.00%)
Jul 12, 2004	17.35	17.79	17.12	17.46	120,888	-0.11(-0.63%)
Jul 09, 2004	17.47	17.74	17.40	17.58	86,169	+0.14(+0.82%)
Jul 08, 2004	17.30	17.94	17.21	17.43	119,127	-0.04(-0.23%)
Jul 07, 2004	17.40	17.92	17.29	17.47	109,315	-0.22(-1.26%)
Jul 06, 2004	17.85	18.12	17.41	17.70	89,565	-0.43(-2.37%)
Jul 02, 2004	18.03	18.43	17.50	18.12	62,771	-0.01(-0.04%)
Jul 01, 2004	18.37	18.83	18.09	18.13	80,508	-0.51(-2.73%)
Jun 30, 2004	17.88	18.93	17.85	18.64	156,362	+0.33(+1.82%)
Jun 29, 2004	17.61	18.51	17.61	18.31	414,366	+0.26(+1.45%)
Jun 28, 2004	17.80	18.61	17.61	18.05	169,444	-0.18(-1.00%)
Jun 25, 2004	17.49	18.69	17.49	18.23	386,440	+0.35(+1.96%)
Jun 24, 2004	17.53	17.90	17.12	17.88	125,794	+0.45(+2.60%)
Jun 23, 2004	17.10	17.49	16.93	17.43	123,781	+0.37(+2.14%)
Jun 22, 2004	17.23	17.33	16.77	17.06	142,902	+0.16(+0.94%)
Jun 21, 2004	17.18	17.43	16.90	16.90	110,321	-0.46(-2.66%)
Jun 18, 2004	16.84	17.49	16.73	17.36	149,443	+0.34(+2.01%)
Jun 17, 2004	17.04	17.40	16.91	17.02	72,457	-0.21(-1.20%)
Jun 16, 2004	17.31	17.58	17.16	17.23	113,843	-0.18(-1.05%)
Jun 15, 2004	17.46	17.58	17.11	17.41	87,552	+0.24(+1.39%)
Jun 14, 2004	17.78	17.78	17.04	17.17	162,400	-0.47(-2.66%)
Jun 10, 2004	17.33	17.98	17.33	17.64	129,568	+0.14(+0.82%)
Jun 09, 2004	17.95	18.06	17.48	17.50	219,888	-0.36(-2.00%)
Jun 08, 2004	18.12	18.12	17.84	17.85	139,505	-0.10(-0.53%)
Jun 07, 2004	18.04	18.06	17.53	17.95	57,362	+0.41(+2.36%)
Jun 04, 2004	17.84	18.20	17.37	17.54	196,868	+0.12(+0.68%)
Jun 03, 2004	17.70	17.89	17.38	17.42	59,626	-0.44(-2.45%)
Jun 02, 2004	17.50	18.18	17.31	17.85	133,719	+0.14(+0.81%)
Jun 01, 2004	17.57	17.86	17.30	17.71	157,494	+0.03(+0.18%)
May 28, 2004	18.29	18.55	17.68	17.68	128,435	-0.61(-3.35%)
May 27, 2004	18.33	18.87	18.21	18.29	130,574	-0.02(-0.13%)
May 26, 2004	17.89	18.32	17.62	18.32	96,484	+0.24(+1.32%)
May 25, 2004	17.62	18.09	17.50	18.08	153,469	+0.51(+2.90%)
May 24, 2004	17.15	17.60	17.15	17.57	78,369	+0.25(+1.42%)
May 21, 2004	17.19	17.46	17.06	17.32	85,414	+0.22(+1.30%)
May 20, 2004	17.00	17.23	16.96	17.10	132,209	-0.01(-0.05%)
May 19, 2004	17.19	17.40	16.69	17.11	212,089	+0.06(+0.37%)
May 18, 2004	17.04	17.24	16.96	17.04	200,264	-0.02(-0.14%)
May 17, 2004	17.30	17.33	16.76	17.07	147,430	-0.54(-3.07%)
May 14, 2004	17.70	18.10	17.31	17.61	119,127	-0.38(-2.12%)
May 13, 2004	18.20	18.29	17.85	17.99	157,117	+0.06(+0.31%)
May 12, 2004	18.15	18.16	17.16	17.93	139,128	-0.51(-2.76%)
May 11, 2004	18.07	18.61	17.89	18.44	150,827	+0.45(+2.47%)
May 10, 2004	18.44	18.60	17.73	18.00	192,591	-0.45(-2.41%)
May 07, 2004	18.41	18.86	18.41	18.44	120,762	-0.22(-1.19%)
May 06, 2004	18.96	19.09	18.51	18.67	151,707	-0.47(-2.45%)
May 05, 2004	19.02	19.47	18.86	19.13	85,162	+0.05(+0.25%)
May 04, 2004	18.51	19.32	18.51	19.09	138,499	+0.15(+0.80%)

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.