Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.38	14.38	14.16	14.27	77,332	-0.05(-0.36%)
Jul 29, 2004	14.39	14.40	14.29	14.32	222,543	+0.05(+0.32%)
Jul 28, 2004	14.25	14.32	14.11	14.27	114,991	+0.06(+0.41%)
Jul 27, 2004	13.87	14.26	13.87	14.22	497,158	+0.35(+2.56%)
Jul 26, 2004	13.88	13.94	13.79	13.86	417,966	+0.11(+0.80%)
Jul 23, 2004	13.81	13.87	13.71	13.75	132,813	+0.10(+0.76%)
Jul 22, 2004	13.71	13.71	13.56	13.65	397,975	+0.10(+0.71%)
Jul 21, 2004	13.81	13.81	13.55	13.55	833,608	-0.04(-0.28%)
Jul 20, 2004	13.42	13.60	13.39	13.59	304,835	+0.07(+0.53%)
Jul 19, 2004	13.65	13.65	13.45	13.52	109,567	+0.02(+0.14%)
Jul 16, 2004	13.65	13.65	13.49	13.50	71,753	-0.08(-0.62%)
Jul 15, 2004	13.71	13.71	13.55	13.58	170,782	-0.12(-0.89%)
Jul 14, 2004	13.67	13.79	13.63	13.71	83,376	+0.01(+0.09%)
Jul 13, 2004	13.76	13.76	13.62	13.69	41,068	-0.05(-0.38%)
Jul 12, 2004	13.52	13.77	13.52	13.74	737,214	+0.18(+1.33%)
Jul 09, 2004	13.52	13.61	13.51	13.56	68,033	-0.01(-0.05%)
Jul 08, 2004	13.91	13.91	13.53	13.57	302,975	-0.17(-1.27%)
Jul 07, 2004	13.74	13.79	13.59	13.74	59,665	+0.09(+0.66%)
Jul 06, 2004	13.74	13.74	13.54	13.65	737,059	+0.01(+0.05%)
Jul 02, 2004	13.69	13.79	13.55	13.65	43,082	+0.03(+0.19%)
Jul 01, 2004	13.86	13.86	13.59	13.62	112,976	-0.16(-1.17%)
Jun 30, 2004	13.80	13.81	13.69	13.78	49,746	+0.06(+0.47%)
Jun 29, 2004	13.63	13.79	13.62	13.72	849,261	+0.08(+0.62%)
Jun 28, 2004	13.55	13.80	13.55	13.63	66,484	+0.00(+0.00%)
Jun 25, 2004	13.51	13.71	13.51	13.63	357,681	+0.06(+0.43%)
Jun 24, 2004	13.65	13.76	13.55	13.58	254,623	-0.23(-1.64%)
Jun 23, 2004	13.78	13.83	13.66	13.80	108,172	+0.14(+0.99%)
Jun 22, 2004	13.68	13.77	13.62	13.67	219,909	-0.08(-0.61%)
Jun 21, 2004	13.87	13.87	13.69	13.75	218,824	-0.12(-0.88%)
Jun 18, 2004	13.80	13.94	13.80	13.87	29,600	+0.07(+0.51%)
Jun 17, 2004	13.63	13.80	13.63	13.80	31,924	+0.25(+1.81%)
Jun 16, 2004	13.81	13.81	13.56	13.56	35,489	-0.17(-1.27%)
Jun 15, 2004	13.65	13.85	13.62	13.73	83,841	+0.05(+0.38%)
Jun 14, 2004	13.87	13.94	13.68	13.68	258,807	-0.21(-1.49%)
Jun 10, 2004	13.92	13.92	13.78	13.89	109,257	+0.10(+0.75%)
Jun 09, 2004	13.80	13.96	13.69	13.78	86,940	+0.02(+0.14%)
Jun 08, 2004	13.80	13.81	13.65	13.76	293,522	-0.02(-0.14%)
Jun 07, 2004	13.71	13.78	13.55	13.78	55,945	+0.23(+1.71%)
Jun 04, 2004	13.56	13.67	13.52	13.55	653,683	+0.08(+0.62%)
Jun 03, 2004	13.51	13.66	13.40	13.47	287,013	-0.10(-0.76%)
Jun 02, 2004	13.49	13.67	13.49	13.57	252,763	+0.05(+0.33%)
Jun 01, 2004	13.62	13.62	13.42	13.52	227,502	-0.01(-0.05%)
May 28, 2004	13.49	13.65	13.49	13.53	427,730	-0.08(-0.57%)
May 27, 2004	13.32	13.62	13.32	13.61	840,272	+0.17(+1.25%)
May 26, 2004	13.71	13.71	13.43	13.44	483,985	-0.19(-1.42%)
May 25, 2004	13.65	13.65	13.43	13.63	295,071	-0.01(-0.09%)
May 24, 2004	13.80	13.80	13.51	13.65	568,602	+0.06(+0.43%)
May 21, 2004	13.55	13.75	13.55	13.59	203,171	-0.04(-0.28%)
May 20, 2004	13.71	13.73	13.58	13.63	28,515	-0.01(-0.09%)
May 19, 2004	13.80	13.92	13.64	13.64	68,033	-0.01(-0.05%)
May 18, 2004	13.63	13.76	13.57	13.65	585,494	+0.16(+1.20%)
May 17, 2004	13.71	13.71	13.49	13.49	185,659	-0.23(-1.69%)
May 14, 2004	13.74	13.80	13.59	13.72	258,032	-0.02(-0.14%)
May 13, 2004	13.63	13.85	13.61	13.74	492,819	+0.09(+0.66%)
May 12, 2004	13.60	13.67	13.38	13.65	561,008	+0.01(+0.05%)
May 11, 2004	13.51	13.71	13.51	13.64	468,023	-0.05(-0.38%)
May 10, 2004	13.62	13.76	13.50	13.69	503,977	-0.13(-0.93%)
May 07, 2004	14.13	14.13	13.82	13.82	495,764	-0.30(-2.10%)
May 06, 2004	14.19	14.19	13.91	14.12	591,848	-0.08(-0.55%)
May 05, 2004	13.97	14.26	13.97	14.20	486,310	+0.20(+1.43%)
May 04, 2004	14.08	14.12	13.94	14.00	486,465	+0.03(+0.18%)

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.