Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.16	15.33	15.05	15.21	169,748	+0.09(+0.57%)
Jul 29, 2004	15.11	15.14	14.75	15.12	291,869	+0.09(+0.57%)
Jul 28, 2004	15.15	15.18	14.67	15.03	259,304	-0.14(-0.94%)
Jul 27, 2004	14.96	15.21	14.83	15.18	420,097	+0.34(+2.28%)
Jul 26, 2004	14.99	15.16	14.74	14.84	559,112	-0.15(-0.98%)
Jul 23, 2004	14.73	15.11	14.51	14.99	650,906	+0.20(+1.33%)
Jul 22, 2004	14.90	15.25	14.67	14.79	810,478	-0.17(-1.15%)
Jul 21, 2004	16.14	16.24	14.86	14.96	1,155,064	-1.54(-9.33%)
Jul 20, 2004	16.39	16.58	16.06	16.50	354,151	-0.11(-0.64%)
Jul 19, 2004	16.79	16.97	16.36	16.61	225,313	-0.19(-1.13%)
Jul 16, 2004	16.67	16.87	16.67	16.80	91,998	+0.25(+1.51%)
Jul 15, 2004	16.61	16.83	16.55	16.55	154,076	+0.06(+0.37%)
Jul 14, 2004	16.70	16.83	16.41	16.48	172,801	-0.23(-1.38%)
Jul 13, 2004	16.66	16.92	16.61	16.71	222,871	+0.13(+0.80%)
Jul 12, 2004	16.39	16.59	16.21	16.58	143,492	+0.22(+1.34%)
Jul 09, 2004	16.45	16.55	16.31	16.36	171,376	+0.05(+0.32%)
Jul 08, 2004	16.94	16.94	16.25	16.31	307,135	-0.63(-3.71%)
Jul 07, 2004	17.20	17.30	16.83	16.94	268,666	+0.09(+0.52%)
Jul 06, 2004	17.12	17.20	16.76	16.85	155,501	-0.27(-1.58%)
Jul 02, 2004	16.91	17.23	16.89	17.12	161,810	+0.42(+2.50%)
Jul 01, 2004	16.90	16.91	16.62	16.70	141,457	-0.20(-1.16%)
Jun 30, 2004	16.72	16.95	16.72	16.90	232,844	+0.18(+1.07%)
Jun 29, 2004	16.72	16.85	16.56	16.72	178,297	-0.08(-0.48%)
Jun 28, 2004	17.25	17.27	16.75	16.80	181,146	-0.37(-2.15%)
Jun 25, 2004	17.28	17.43	17.12	17.17	240,578	-0.10(-0.58%)
Jun 24, 2004	16.95	17.70	16.95	17.27	345,806	+0.32(+1.90%)
Jun 23, 2004	16.61	17.00	16.61	16.95	138,811	+0.34(+2.07%)
Jun 22, 2004	16.30	16.61	16.25	16.61	275,587	+0.31(+1.88%)
Jun 21, 2004	16.25	16.36	16.17	16.30	127,006	+0.05(+0.30%)
Jun 18, 2004	16.38	16.46	16.19	16.25	182,367	-0.11(-0.65%)
Jun 17, 2004	16.08	16.50	16.03	16.36	242,410	+0.31(+1.96%)
Jun 16, 2004	16.18	16.63	16.00	16.04	306,117	-0.07(-0.46%)
Jun 15, 2004	16.19	16.41	16.02	16.12	245,870	+0.16(+1.00%)
Jun 14, 2004	16.39	16.39	15.85	15.96	185,827	-0.41(-2.49%)
Jun 10, 2004	16.37	16.51	16.14	16.36	307,745	-0.01(-0.06%)
Jun 09, 2004	16.77	16.77	16.30	16.37	275,994	-0.45(-2.70%)
Jun 08, 2004	17.12	17.12	16.51	16.83	235,490	-0.42(-2.41%)
Jun 07, 2004	16.58	17.34	16.58	17.24	288,816	+0.68(+4.12%)
Jun 04, 2004	16.47	16.68	16.43	16.56	313,648	+0.12(+0.75%)
Jun 03, 2004	16.64	16.65	16.42	16.44	106,449	-0.23(-1.39%)
Jun 02, 2004	16.79	16.84	16.40	16.67	152,244	-0.12(-0.73%)
Jun 01, 2004	16.78	16.93	16.57	16.79	240,171	+0.04(+0.23%)
May 28, 2004	16.93	16.99	16.74	16.75	123,342	-0.18(-1.07%)
May 27, 2004	16.75	17.01	16.73	16.93	159,368	+0.24(+1.44%)
May 26, 2004	16.74	16.86	16.39	16.69	388,752	-0.11(-0.63%)
May 25, 2004	16.01	16.85	15.93	16.80	290,038	+0.75(+4.65%)
May 24, 2004	15.73	16.09	15.73	16.05	203,331	+0.39(+2.49%)
May 21, 2004	15.36	15.76	15.33	15.66	289,020	+0.29(+1.92%)
May 20, 2004	15.40	15.48	15.10	15.37	291,666	+0.00(+0.02%)
May 19, 2004	15.41	15.60	15.28	15.36	365,142	-0.04(-0.27%)
May 18, 2004	15.46	15.48	15.18	15.41	337,665	+0.09(+0.61%)
May 17, 2004	15.53	15.67	15.24	15.31	349,470	-0.22(-1.39%)
May 14, 2004	15.44	15.80	15.23	15.53	231,419	+0.14(+0.94%)
May 13, 2004	15.33	15.57	15.06	15.38	291,666	-0.02(-0.13%)
May 12, 2004	15.06	15.45	14.60	15.40	447,371	+0.28(+1.87%)
May 11, 2004	14.91	15.21	14.89	15.12	293,091	+0.23(+1.57%)
May 10, 2004	14.86	15.23	14.47	14.89	517,997	-0.42(-2.73%)
May 07, 2004	16.70	16.75	15.08	15.30	702,604	-1.52(-9.05%)
May 06, 2004	17.06	17.29	16.71	16.83	331,152	-0.33(-1.91%)
May 05, 2004	16.87	17.23	16.87	17.15	386,921	+0.33(+1.94%)
May 04, 2004	16.61	17.13	16.42	16.83	404,017	+0.22(+1.32%)

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.