Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.28	19.44	19.28	19.29	634	+0.09(+0.44%)
Jul 29, 2004	18.97	19.28	18.97	19.21	5,395	+0.33(+1.75%)
Jul 28, 2004	18.88	18.88	18.88	18.88	423	-0.04(-0.20%)
Jul 27, 2004	18.90	18.91	18.90	18.91	8,780	+0.02(+0.10%)
Jul 26, 2004	18.90	18.90	18.90	18.90	634	-0.02(-0.10%)
Jul 23, 2004	19.05	19.05	18.90	18.91	4,972	-0.13(-0.70%)
Jul 22, 2004	18.99	19.05	18.43	19.05	7,828	+0.16(+0.85%)
Jul 21, 2004	18.72	19.00	18.62	18.89	17,244	+0.60(+3.26%)
Jul 20, 2004	18.24	18.38	18.08	18.29	4,549	+0.02(+0.10%)
Jul 19, 2004	17.96	18.29	17.96	18.27	5,078	+0.49(+2.76%)
Jul 16, 2004	17.97	18.01	17.77	17.78	4,337	-0.15(-0.84%)
Jul 15, 2004	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Jul 14, 2004	18.31	18.31	17.93	17.93	952	-0.38(-2.07%)
Jul 13, 2004	18.44	18.55	18.31	18.31	1,798	-0.38(-2.02%)
Jul 12, 2004	18.69	18.69	18.69	18.69	0	+0.00(+0.00%)
Jul 09, 2004	18.69	18.69	18.69	18.69	105	-0.03(-0.15%)
Jul 08, 2004	18.79	18.79	18.72	18.72	423	-0.19(-1.00%)
Jul 07, 2004	18.76	18.91	18.76	18.90	3,808	+0.14(+0.76%)
Jul 06, 2004	18.67	18.94	18.62	18.76	24,544	+0.00(+0.00%)
Jul 02, 2004	18.62	18.76	18.62	18.76	2,327	+0.05(+0.25%)
Jul 01, 2004	18.88	18.88	18.62	18.72	2,644	-0.06(-0.30%)
Jun 30, 2004	18.75	18.90	18.68	18.77	8,569	+0.11(+0.61%)
Jun 29, 2004	18.59	18.72	18.53	18.66	5,607	+0.06(+0.30%)
Jun 28, 2004	18.73	18.73	18.43	18.60	2,962	-0.30(-1.60%)
Jun 25, 2004	18.87	18.97	18.76	18.90	3,491	+0.13(+0.71%)
Jun 24, 2004	18.43	18.77	18.43	18.77	2,327	+0.52(+2.85%)
Jun 23, 2004	18.15	18.38	18.15	18.25	5,501	+0.25(+1.37%)
Jun 22, 2004	17.78	18.01	17.59	18.01	3,808	+0.13(+0.74%)
Jun 21, 2004	18.04	18.15	17.59	17.87	14,176	-0.32(-1.77%)
Jun 18, 2004	18.43	18.50	17.92	18.20	9,521	-0.38(-2.04%)
Jun 17, 2004	18.90	18.90	18.33	18.57	3,702	-0.61(-3.15%)
Jun 16, 2004	19.25	19.25	19.18	19.18	2,644	-0.15(-0.78%)
Jun 15, 2004	19.05	19.33	19.05	19.33	5,818	+0.42(+2.20%)
Jun 14, 2004	19.64	19.86	18.90	18.91	5,924	-0.82(-4.17%)
Jun 10, 2004	19.56	19.76	19.56	19.74	952	+0.32(+1.66%)
Jun 09, 2004	19.79	19.81	19.34	19.42	1,798	-0.28(-1.44%)
Jun 08, 2004	19.74	19.85	19.65	19.70	8,251	+0.06(+0.29%)
Jun 07, 2004	19.47	19.83	19.47	19.64	14,070	+1.68(+9.37%)
Jun 04, 2004	17.95	18.04	17.77	17.96	3,173	+0.10(+0.58%)
Jun 03, 2004	18.04	18.04	17.85	17.86	1,904	-0.28(-1.56%)
Jun 02, 2004	17.96	18.19	17.96	18.14	1,057	+0.06(+0.31%)
Jun 01, 2004	18.43	18.43	18.06	18.08	2,856	-0.60(-3.19%)
May 28, 2004	18.62	18.99	18.57	18.68	13,541	+0.07(+0.36%)
May 27, 2004	18.34	18.62	18.16	18.61	17,244	+0.78(+4.35%)
May 26, 2004	17.87	17.96	17.67	17.84	11,002	-0.04(-0.21%)
May 25, 2004	17.37	17.87	17.30	17.87	19,994	+0.60(+3.45%)
May 24, 2004	17.49	17.81	17.18	17.28	7,088	+0.74(+4.46%)
May 21, 2004	16.40	16.54	16.40	16.54	2,115	+0.22(+1.33%)
May 20, 2004	16.24	16.32	16.24	16.32	211	+0.04(+0.23%)
May 19, 2004	16.31	16.31	16.22	16.29	3,596	+0.46(+2.93%)
May 18, 2004	15.94	16.04	15.79	15.82	3,385	-0.04(-0.24%)
May 17, 2004	15.69	15.88	15.69	15.86	5,501	-0.87(-5.20%)
May 14, 2004	17.27	17.27	16.73	16.73	3,173	-0.65(-3.75%)
May 13, 2004	17.62	17.62	17.38	17.38	3,808	-0.31(-1.76%)
May 12, 2004	17.96	17.96	17.49	17.69	7,088	-0.60(-3.26%)
May 11, 2004	17.89	18.29	17.89	18.29	6,876	+0.97(+5.62%)
May 10, 2004	17.87	17.87	17.23	17.32	13,753	-1.35(-7.24%)
May 07, 2004	19.05	19.05	18.62	18.67	10,050	-0.50(-2.61%)
May 06, 2004	19.09	19.24	18.82	19.17	28,987	+0.95(+5.24%)
May 05, 2004	18.24	18.25	18.09	18.21	4,654	+0.04(+0.21%)
May 04, 2004	17.97	18.48	17.97	18.18	12,589	+0.21(+1.16%)

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.