Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.42	19.81	19.42	19.46	10,156	-0.20(-1.03%)
Jul 29, 2004	19.80	19.91	19.49	19.66	43,484	+0.03(+0.15%)
Jul 28, 2004	19.54	19.82	19.02	19.63	6,030	-0.09(-0.46%)
Jul 27, 2004	19.11	19.83	19.11	19.73	18,250	+0.59(+3.08%)
Jul 26, 2004	18.81	19.15	18.76	19.14	15,235	+0.48(+2.57%)
Jul 23, 2004	17.85	18.90	17.50	18.66	42,055	+0.89(+5.02%)
Jul 22, 2004	17.42	17.80	16.80	17.76	19,361	+0.38(+2.17%)
Jul 21, 2004	18.14	18.14	17.39	17.39	19,837	-0.51(-2.84%)
Jul 20, 2004	17.95	17.95	17.71	17.90	13,330	+0.00(+0.00%)
Jul 19, 2004	18.23	18.23	17.66	17.90	11,109	-0.03(-0.14%)
Jul 16, 2004	18.61	18.61	17.89	17.92	17,139	-0.72(-3.87%)
Jul 15, 2004	18.89	18.89	18.64	18.64	4,284	-0.25(-1.33%)
Jul 14, 2004	18.91	19.18	18.89	18.89	5,078	-0.05(-0.24%)
Jul 13, 2004	18.75	19.04	18.75	18.94	3,491	+0.03(+0.16%)
Jul 12, 2004	19.04	19.16	18.88	18.91	6,665	+0.01(+0.05%)
Jul 09, 2004	19.03	19.05	18.49	18.90	7,300	+0.19(+1.02%)
Jul 08, 2004	19.46	19.81	18.71	18.71	14,441	-0.84(-4.31%)
Jul 07, 2004	19.28	19.74	19.28	19.55	6,506	+0.18(+0.94%)
Jul 06, 2004	19.60	20.14	19.33	19.37	12,696	-0.10(-0.49%)
Jul 02, 2004	19.49	19.66	19.41	19.46	8,728	-0.04(-0.18%)
Jul 01, 2004	19.93	20.24	19.50	19.50	11,426	-0.46(-2.30%)
Jun 30, 2004	20.16	20.21	19.96	19.96	7,776	-0.21(-1.03%)
Jun 29, 2004	20.05	20.30	19.62	20.16	49,673	+0.00(+0.00%)
Jun 28, 2004	19.82	20.19	19.79	20.16	26,503	-0.29(-1.43%)
Jun 25, 2004	19.88	20.46	19.42	20.46	83,952	+0.80(+4.05%)
Jun 24, 2004	20.14	20.14	19.29	19.66	6,824	+0.36(+1.88%)
Jun 23, 2004	20.13	20.13	19.30	19.30	9,998	-0.47(-2.37%)
Jun 22, 2004	19.61	19.77	19.18	19.77	21,424	+0.48(+2.51%)
Jun 21, 2004	19.36	19.70	19.21	19.28	7,300	-0.10(-0.49%)
Jun 18, 2004	19.86	20.29	19.27	19.38	51,736	-0.39(-1.99%)
Jun 17, 2004	20.18	20.18	19.71	19.77	6,665	-0.27(-1.33%)
Jun 16, 2004	19.56	20.04	19.56	20.04	13,489	+0.28(+1.43%)
Jun 15, 2004	18.78	20.00	18.71	19.76	37,770	+1.07(+5.75%)
Jun 14, 2004	20.17	20.17	18.67	18.68	25,709	-1.51(-7.49%)
Jun 10, 2004	19.36	20.22	19.36	20.19	34,438	+0.63(+3.19%)
Jun 09, 2004	20.16	20.16	19.57	19.57	6,665	-0.45(-2.24%)
Jun 08, 2004	20.32	20.46	20.02	20.02	19,520	-0.31(-1.54%)
Jun 07, 2004	19.94	20.42	19.94	20.33	18,726	+0.35(+1.74%)
Jun 04, 2004	19.84	20.43	19.66	19.98	13,806	+0.07(+0.35%)
Jun 03, 2004	20.05	20.05	19.89	19.91	7,935	+0.10(+0.48%)
Jun 02, 2004	19.89	19.91	19.21	19.82	15,711	+0.48(+2.50%)
Jun 01, 2004	19.71	19.89	19.33	19.33	35,231	-0.27(-1.36%)
May 28, 2004	19.94	20.25	19.60	19.60	13,013	-0.49(-2.43%)
May 27, 2004	19.69	20.09	19.55	20.09	10,632	+0.11(+0.56%)
May 26, 2004	19.11	19.98	19.11	19.98	32,374	+0.80(+4.18%)
May 25, 2004	19.15	19.34	19.01	19.18	24,281	+0.03(+0.13%)
May 24, 2004	18.57	19.40	18.57	19.15	28,883	+0.57(+3.07%)
May 21, 2004	18.40	18.65	18.40	18.58	11,426	+0.31(+1.68%)
May 20, 2004	18.27	18.30	18.14	18.27	19,837	-0.04(-0.19%)
May 19, 2004	19.18	19.27	18.31	18.31	30,629	-0.63(-3.33%)
May 18, 2004	18.48	19.01	18.40	18.94	7,776	+0.51(+2.79%)
May 17, 2004	18.92	18.92	18.40	18.42	20,155	-0.58(-3.05%)
May 14, 2004	19.53	19.66	19.00	19.00	34,755	-0.80(-4.02%)
May 13, 2004	19.11	19.80	19.05	19.80	15,235	+0.71(+3.70%)
May 12, 2004	18.61	19.10	18.40	19.09	7,300	+0.48(+2.57%)
May 11, 2004	18.20	18.79	18.08	18.62	13,172	+0.43(+2.38%)
May 10, 2004	18.27	18.48	17.90	18.18	13,648	-0.17(-0.93%)
May 07, 2004	18.90	19.20	18.35	18.35	18,250	-0.55(-2.91%)
May 06, 2004	19.39	19.56	18.80	18.90	15,235	-0.60(-3.10%)
May 05, 2004	19.75	19.75	19.43	19.51	11,267	-0.03(-0.13%)
May 04, 2004	19.48	19.58	19.33	19.53	43,801	+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.