Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jul 29, 2004	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jul 28, 2004	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Jul 27, 2004	18.84	18.84	18.84	18.84	385	-0.08(-0.41%)
Jul 26, 2004	18.99	18.99	18.92	18.92	770	+0.04(+0.21%)
Jul 23, 2004	18.92	18.92	18.88	18.88	899	-0.12(-0.61%)
Jul 22, 2004	19.00	19.00	19.00	19.00	128	-0.08(-0.41%)
Jul 21, 2004	19.07	19.07	19.07	19.07	128	+0.04(+0.20%)
Jul 20, 2004	19.04	19.04	19.04	19.04	385	-0.08(-0.41%)
Jul 19, 2004	19.19	19.19	19.11	19.11	385	-0.19(-1.01%)
Jul 16, 2004	19.31	19.31	19.31	19.31	128	-0.08(-0.40%)
Jul 15, 2004	19.39	19.39	19.39	19.39	128	-0.08(-0.40%)
Jul 14, 2004	19.23	19.54	19.08	19.46	5,780	+0.39(+2.04%)
Jul 13, 2004	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Jul 12, 2004	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Jul 09, 2004	19.17	19.17	19.07	19.07	385	+0.00(+0.00%)
Jul 08, 2004	19.19	19.19	19.07	19.07	385	-0.19(-1.01%)
Jul 07, 2004	19.32	19.46	19.27	19.27	3,339	+0.02(+0.12%)
Jul 06, 2004	18.57	19.27	18.57	19.25	7,192	+0.60(+3.22%)
Jul 02, 2004	18.49	18.65	18.49	18.65	899	-0.01(-0.04%)
Jul 01, 2004	18.65	18.65	18.65	18.65	385	-0.18(-0.95%)
Jun 30, 2004	18.83	18.83	18.83	18.83	0	+0.00(+0.00%)
Jun 29, 2004	18.72	18.83	18.72	18.83	385	-0.01(-0.04%)
Jun 28, 2004	18.84	18.84	18.84	18.84	128	-0.08(-0.41%)
Jun 25, 2004	18.92	18.92	18.92	18.92	0	+0.00(+0.00%)
Jun 24, 2004	18.92	18.92	18.92	18.92	128	+0.12(+0.62%)
Jun 23, 2004	18.80	18.80	18.80	18.80	256	-0.08(-0.41%)
Jun 22, 2004	18.88	18.88	18.88	18.88	128	+0.03(+0.17%)
Jun 21, 2004	18.85	18.85	18.85	18.85	128	-0.14(-0.74%)
Jun 18, 2004	18.92	18.99	18.84	18.99	770	-0.01(-0.04%)
Jun 17, 2004	19.00	19.07	19.00	19.00	1,541	-0.16(-0.81%)
Jun 16, 2004	19.15	19.15	19.15	19.15	128	-0.01(-0.04%)
Jun 15, 2004	19.31	19.31	19.16	19.16	1,284	-0.15(-0.77%)
Jun 14, 2004	19.32	19.32	19.31	19.31	642	+0.00(+0.00%)
Jun 10, 2004	19.31	19.31	19.31	19.31	385	+0.19(+1.02%)
Jun 09, 2004	19.11	19.11	19.11	19.11	128	-0.12(-0.61%)
Jun 08, 2004	19.23	19.23	19.23	19.23	128	-0.15(-0.76%)
Jun 07, 2004	19.38	19.38	19.38	19.38	256	+0.07(+0.36%)
Jun 04, 2004	19.23	19.31	19.23	19.31	385	-0.23(-1.19%)
Jun 03, 2004	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Jun 02, 2004	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Jun 01, 2004	19.39	19.54	19.39	19.54	642	+0.00(+0.00%)
May 28, 2004	19.46	19.54	19.46	19.54	642	+0.08(+0.40%)
May 27, 2004	19.54	19.54	19.46	19.46	256	-0.31(-1.57%)
May 26, 2004	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
May 25, 2004	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
May 24, 2004	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
May 21, 2004	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
May 20, 2004	19.77	19.77	19.77	19.77	0	+0.00(+0.00%)
May 19, 2004	19.81	19.89	19.77	19.77	513	-0.16(-0.78%)
May 18, 2004	20.05	20.05	19.93	19.93	770	-0.19(-0.97%)
May 17, 2004	20.24	20.24	20.13	20.13	1,926	-0.43(-2.08%)
May 13, 2004	20.55	20.55	20.55	20.55	920	+0.05(+0.23%)
May 12, 2004	20.51	20.51	20.51	20.51	107	+0.47(+2.33%)
May 11, 2004	21.58	21.58	20.04	20.04	2,825	-2.01(-9.11%)
May 10, 2004	21.67	22.19	21.44	22.05	792	+0.37(+1.72%)
May 07, 2004	21.95	21.95	21.67	21.67	1,048	-0.75(-3.33%)
May 06, 2004	22.19	22.47	22.14	22.42	856	+0.00(+0.00%)
May 05, 2004	22.42	22.66	22.14	22.42	1,027	+0.23(+1.05%)
May 04, 2004	21.49	22.42	21.02	22.19	877	+0.93(+4.40%)

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.