Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.60	14.99	14.54	14.96	1,685,813	+0.26(+1.76%)
Jul 29, 2004	14.71	14.72	14.32	14.70	1,864,334	-0.09(-0.64%)
Jul 28, 2004	14.97	15.03	14.56	14.79	1,108,967	-0.09(-0.63%)
Jul 27, 2004	14.70	15.02	14.62	14.89	2,459,020	+0.38(+2.65%)
Jul 26, 2004	15.66	15.66	14.16	14.50	5,945,074	-1.15(-7.37%)
Jul 23, 2004	15.73	15.79	15.48	15.66	1,554,185	-0.06(-0.40%)
Jul 22, 2004	16.03	16.08	15.59	15.72	1,765,708	-0.31(-1.96%)
Jul 21, 2004	16.40	16.42	16.03	16.03	939,239	-0.37(-2.25%)
Jul 20, 2004	16.29	16.44	16.21	16.40	804,552	+0.21(+1.31%)
Jul 19, 2004	16.36	16.42	16.08	16.19	962,430	-0.01(-0.05%)
Jul 16, 2004	16.55	16.56	16.18	16.20	914,264	-0.33(-1.99%)
Jul 15, 2004	16.40	16.54	16.30	16.53	1,648,733	+0.21(+1.30%)
Jul 14, 2004	16.17	16.43	16.13	16.32	1,600,949	+0.15(+0.92%)
Jul 13, 2004	16.28	16.44	16.14	16.17	1,929,192	-0.11(-0.67%)
Jul 12, 2004	16.40	16.40	16.21	16.28	914,136	-0.09(-0.58%)
Jul 09, 2004	16.48	16.52	16.30	16.37	679,295	-0.13(-0.81%)
Jul 08, 2004	16.47	16.52	16.40	16.50	1,293,859	+0.03(+0.19%)
Jul 07, 2004	16.48	16.54	16.40	16.47	1,321,764	+0.11(+0.67%)
Jul 06, 2004	16.51	16.70	16.35	16.36	1,513,282	-0.11(-0.67%)
Jul 02, 2004	16.52	16.58	16.39	16.47	1,489,709	-0.04(-0.24%)
Jul 01, 2004	16.54	16.56	16.41	16.51	1,535,581	+0.07(+0.43%)
Jun 30, 2004	15.93	16.44	15.93	16.44	2,782,166	+0.42(+2.60%)
Jun 29, 2004	16.01	16.04	15.89	16.03	1,718,434	-0.07(-0.44%)
Jun 28, 2004	16.21	16.39	16.06	16.10	1,473,526	-0.11(-0.68%)
Jun 25, 2004	16.05	16.39	16.05	16.21	1,450,844	-0.05(-0.34%)
Jun 24, 2004	15.85	16.46	15.85	16.26	1,514,556	+0.22(+1.37%)
Jun 23, 2004	15.92	16.15	15.92	16.04	2,153,203	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,844	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.44	15.81	1,814,256	+0.25(+1.61%)
Jun 18, 2004	15.93	15.97	15.55	15.55	2,913,540	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.93	16.01	1,611,908	-0.02(-0.10%)
Jun 16, 2004	16.00	16.10	15.82	16.03	883,427	-0.09(-0.54%)
Jun 15, 2004	15.73	16.17	15.73	16.11	1,921,547	+0.36(+2.29%)
Jun 14, 2004	16.01	16.07	15.70	15.75	1,604,390	-0.34(-2.10%)
Jun 10, 2004	16.14	16.18	16.03	16.09	1,926,644	+0.02(+0.15%)
Jun 09, 2004	15.98	16.21	15.97	16.06	2,777,451	-0.02(-0.15%)
Jun 08, 2004	16.21	16.32	16.09	16.09	1,859,874	-0.24(-1.49%)
Jun 07, 2004	15.88	16.37	15.88	16.33	2,556,117	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.97	1,743,281	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.93	16.17	2,799,368	+0.13(+0.83%)
Jun 02, 2004	16.00	16.19	15.99	16.03	2,315,031	+0.08(+0.49%)
Jun 01, 2004	15.92	16.06	15.83	15.95	1,735,254	-0.15(-0.93%)
May 28, 2004	15.89	16.17	15.81	16.10	4,927,979	+0.02(+0.15%)
May 27, 2004	15.50	16.18	15.50	16.08	3,981,094	+0.47(+3.02%)
May 26, 2004	15.30	15.66	15.30	15.61	1,945,630	+0.22(+1.43%)
May 25, 2004	14.95	15.44	14.94	15.39	1,776,157	+0.38(+2.56%)
May 24, 2004	14.94	15.13	14.85	15.01	1,732,450	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.93	2,638,177	+0.04(+0.26%)
May 20, 2004	14.64	14.94	14.64	14.90	1,887,398	+0.17(+1.17%)
May 19, 2004	15.03	15.11	14.69	14.72	3,009,235	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,143,009	-0.10(-0.68%)
May 17, 2004	15.05	15.40	15.01	15.11	2,008,068	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.08	15.37	1,708,622	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.15	15.22	1,930,084	-0.38(-2.41%)
May 12, 2004	15.38	15.62	15.30	15.60	2,388,555	+0.14(+0.91%)
May 11, 2004	15.07	15.49	15.01	15.46	2,051,264	+0.07(+0.46%)
May 10, 2004	15.38	15.67	15.33	15.39	3,721,915	-0.05(-0.31%)
May 07, 2004	14.91	15.49	14.91	15.44	3,392,015	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.01	1,590,628	+0.21(+1.43%)
May 05, 2004	14.87	14.91	14.76	14.80	1,317,559	-0.10(-0.69%)
May 04, 2004	14.95	15.07	14.84	14.90	1,681,099	-0.20(-1.35%)

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.