Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.41	19.81	19.41	19.46	10,159	-0.20(-1.03%)
Jul 29, 2004	19.79	19.90	19.48	19.66	43,493	+0.03(+0.15%)
Jul 28, 2004	19.54	19.82	19.02	19.63	6,031	-0.09(-0.46%)
Jul 27, 2004	19.10	19.82	19.10	19.72	18,254	+0.59(+3.08%)
Jul 26, 2004	18.81	19.15	18.76	19.13	15,238	+0.48(+2.57%)
Jul 23, 2004	17.85	18.89	17.50	18.65	42,064	+0.89(+5.02%)
Jul 22, 2004	17.42	17.80	16.80	17.76	19,365	+0.38(+2.17%)
Jul 21, 2004	18.14	18.14	17.38	17.38	19,841	-0.51(-2.84%)
Jul 20, 2004	17.94	17.94	17.70	17.89	13,333	+0.00(+0.00%)
Jul 19, 2004	18.23	18.23	17.65	17.89	11,111	-0.03(-0.14%)
Jul 16, 2004	18.60	18.60	17.88	17.92	17,143	-0.72(-3.87%)
Jul 15, 2004	18.89	18.89	18.64	18.64	4,285	-0.25(-1.33%)
Jul 14, 2004	18.90	19.18	18.89	18.89	5,079	-0.05(-0.24%)
Jul 13, 2004	18.75	19.04	18.75	18.93	3,492	+0.03(+0.16%)
Jul 12, 2004	19.04	19.16	18.87	18.90	6,666	+0.01(+0.05%)
Jul 09, 2004	19.03	19.05	18.49	18.89	7,301	+0.19(+1.02%)
Jul 08, 2004	19.46	19.81	18.70	18.70	14,444	-0.84(-4.31%)
Jul 07, 2004	19.28	19.73	19.28	19.54	6,508	+0.18(+0.94%)
Jul 06, 2004	19.60	20.13	19.33	19.36	12,698	-0.10(-0.49%)
Jul 02, 2004	19.48	19.66	19.40	19.46	8,730	-0.04(-0.18%)
Jul 01, 2004	19.92	20.24	19.49	19.49	11,428	-0.46(-2.30%)
Jun 30, 2004	20.16	20.21	19.95	19.95	7,778	-0.21(-1.02%)
Jun 29, 2004	20.05	20.30	19.62	20.16	49,683	+0.00(+0.00%)
Jun 28, 2004	19.81	20.18	19.78	20.16	26,508	-0.29(-1.43%)
Jun 25, 2004	19.88	20.46	19.42	20.45	83,970	+0.80(+4.05%)
Jun 24, 2004	20.13	20.13	19.28	19.66	6,825	+0.36(+1.88%)
Jun 23, 2004	20.12	20.12	19.29	19.29	10,000	-0.47(-2.37%)
Jun 22, 2004	19.61	19.76	19.18	19.76	21,429	+0.48(+2.51%)
Jun 21, 2004	19.36	19.70	19.20	19.28	7,301	-0.10(-0.49%)
Jun 18, 2004	19.86	20.29	19.27	19.37	51,747	-0.39(-1.99%)
Jun 17, 2004	20.18	20.18	19.71	19.77	6,666	-0.27(-1.33%)
Jun 16, 2004	19.56	20.03	19.56	20.03	13,492	+0.28(+1.43%)
Jun 15, 2004	18.77	20.00	18.71	19.75	37,778	+1.07(+5.75%)
Jun 14, 2004	20.16	20.16	18.67	18.68	25,715	-1.51(-7.49%)
Jun 10, 2004	19.36	20.22	19.36	20.19	34,445	+0.62(+3.19%)
Jun 09, 2004	20.15	20.15	19.56	19.56	6,666	-0.45(-2.24%)
Jun 08, 2004	20.32	20.46	20.01	20.01	19,524	-0.31(-1.54%)
Jun 07, 2004	19.94	20.41	19.94	20.33	18,730	+0.35(+1.74%)
Jun 04, 2004	19.84	20.42	19.66	19.98	13,809	+0.07(+0.35%)
Jun 03, 2004	20.05	20.05	19.88	19.91	7,936	+0.10(+0.48%)
Jun 02, 2004	19.88	19.91	19.20	19.81	15,714	+0.48(+2.50%)
Jun 01, 2004	19.71	19.89	19.32	19.33	35,239	-0.27(-1.36%)
May 28, 2004	19.94	20.25	19.59	19.59	13,016	-0.49(-2.43%)
May 27, 2004	19.69	20.08	19.54	20.08	10,635	+0.11(+0.56%)
May 26, 2004	19.11	19.97	19.11	19.97	32,381	+0.80(+4.18%)
May 25, 2004	19.15	19.33	19.01	19.17	24,286	+0.03(+0.13%)
May 24, 2004	18.56	19.39	18.56	19.15	28,889	+0.57(+3.07%)
May 21, 2004	18.40	18.64	18.40	18.58	11,428	+0.31(+1.68%)
May 20, 2004	18.27	18.29	18.14	18.27	19,841	-0.04(-0.19%)
May 19, 2004	19.18	19.26	18.30	18.30	30,635	-0.63(-3.33%)
May 18, 2004	18.47	19.01	18.40	18.93	7,778	+0.51(+2.79%)
May 17, 2004	18.91	18.91	18.40	18.42	20,159	-0.58(-3.05%)
May 14, 2004	19.53	19.66	19.00	19.00	34,762	-0.80(-4.02%)
May 13, 2004	19.10	19.80	19.05	19.80	15,238	+0.71(+3.70%)
May 12, 2004	18.60	19.10	18.40	19.09	7,301	+0.48(+2.57%)
May 11, 2004	18.20	18.78	18.08	18.61	13,174	+0.43(+2.38%)
May 10, 2004	18.27	18.48	17.89	18.18	13,651	-0.17(-0.93%)
May 07, 2004	18.90	19.20	18.35	18.35	18,254	-0.55(-2.91%)
May 06, 2004	19.38	19.55	18.80	18.90	15,238	-0.60(-3.10%)
May 05, 2004	19.74	19.74	19.42	19.50	11,270	-0.03(-0.13%)
May 04, 2004	19.47	19.58	19.32	19.53	43,810	+0.05(+0.26%)

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.