Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.05	16.71	15.90	16.71	27,000	+0.31(+1.89%)
Jul 29, 2004	16.00	16.50	15.77	16.40	14,600	+0.37(+2.31%)
Jul 28, 2004	15.98	16.48	15.97	16.03	18,500	-0.05(-0.31%)
Jul 27, 2004	16.17	16.39	15.94	16.08	15,900	-0.12(-0.74%)
Jul 26, 2004	16.19	16.50	15.98	16.20	19,900	+0.00(+0.00%)
Jul 23, 2004	16.45	16.45	15.81	16.20	29,000	+0.05(+0.31%)
Jul 22, 2004	16.50	16.50	16.00	16.15	140,700	-0.15(-0.92%)
Jul 21, 2004	16.25	16.49	15.75	16.30	19,400	+0.27(+1.68%)
Jul 20, 2004	15.93	16.05	15.90	16.03	12,100	+0.03(+0.19%)
Jul 19, 2004	16.41	16.41	15.56	16.00	29,800	+0.20(+1.27%)
Jul 16, 2004	16.00	16.39	15.76	15.80	18,800	-0.20(-1.25%)
Jul 15, 2004	16.01	16.38	15.93	16.00	37,900	+0.03(+0.19%)
Jul 14, 2004	15.89	16.13	15.54	15.97	43,900	+0.12(+0.76%)
Jul 13, 2004	15.50	16.17	15.50	15.85	33,500	-0.11(-0.69%)
Jul 12, 2004	15.52	16.13	15.50	15.96	33,400	+0.38(+2.44%)
Jul 09, 2004	15.60	15.77	15.35	15.58	31,900	-0.10(-0.64%)
Jul 08, 2004	15.77	15.80	15.59	15.68	42,400	-0.16(-1.01%)
Jul 07, 2004	15.78	16.14	15.78	15.84	11,400	-0.28(-1.74%)
Jul 06, 2004	16.02	16.18	15.69	16.12	84,000	+0.10(+0.62%)
Jul 02, 2004	16.23	16.23	15.85	16.02	91,800	+0.02(+0.12%)
Jul 01, 2004	15.95	16.03	15.75	16.00	43,600	+0.24(+1.52%)
Jun 30, 2004	15.85	16.04	15.75	15.76	74,600	-0.22(-1.38%)
Jun 29, 2004	16.01	16.48	15.75	15.98	89,400	-0.09(-0.56%)
Jun 28, 2004	16.60	16.63	15.75	16.07	306,100	-0.53(-3.19%)
Jun 25, 2004	17.05	17.19	15.69	16.60	468,000	-0.46(-2.70%)
Jun 24, 2004	17.01	17.23	16.95	17.06	13,100	-0.16(-0.93%)
Jun 23, 2004	17.26	17.26	16.95	17.22	34,000	+0.02(+0.12%)
Jun 22, 2004	17.24	17.25	17.13	17.20	18,600	+0.01(+0.06%)
Jun 21, 2004	17.25	17.25	17.06	17.19	22,800	+0.22(+1.30%)
Jun 18, 2004	17.21	17.30	16.90	16.97	171,900	-0.28(-1.62%)
Jun 17, 2004	17.23	17.31	17.10	17.25	48,500	+0.07(+0.41%)
Jun 16, 2004	17.38	17.38	17.06	17.18	10,600	-0.17(-0.98%)
Jun 15, 2004	16.79	17.35	16.79	17.35	28,900	+0.30(+1.76%)
Jun 14, 2004	17.25	17.25	16.82	17.05	46,700	-0.20(-1.16%)
Jun 10, 2004	17.25	17.25	17.00	17.25	33,300	+0.16(+0.94%)
Jun 09, 2004	17.43	17.43	17.00	17.09	61,400	+0.04(+0.23%)
Jun 08, 2004	17.02	17.17	16.84	17.05	33,900	-0.10(-0.58%)
Jun 07, 2004	17.65	17.65	16.98	17.15	26,100	-0.39(-2.22%)
Jun 04, 2004	17.42	17.66	17.42	17.54	15,400	+0.20(+1.15%)
Jun 03, 2004	17.30	17.67	17.08	17.34	22,100	+0.24(+1.40%)
Jun 02, 2004	17.38	17.48	17.00	17.10	23,500	-0.57(-3.23%)
Jun 01, 2004	17.50	17.67	16.80	17.67	68,900	+0.67(+3.94%)
May 28, 2004	17.25	17.50	16.90	17.00	38,500	-0.19(-1.11%)
May 27, 2004	16.95	17.19	16.52	17.19	58,800	+0.39(+2.32%)
May 26, 2004	16.40	16.82	16.39	16.80	85,000	+0.40(+2.44%)
May 25, 2004	16.41	17.00	15.55	16.40	78,400	-0.09(-0.55%)
May 24, 2004	16.89	16.94	16.07	16.49	46,300	+0.29(+1.79%)
May 21, 2004	17.00	17.42	15.68	16.20	148,500	-0.82(-4.82%)
May 20, 2004	16.51	17.92	16.31	17.02	196,800	+0.56(+3.40%)
May 19, 2004	16.86	16.87	16.32	16.46	11,800	-0.03(-0.19%)
May 18, 2004	17.00	17.00	16.25	16.49	77,100	+0.11(+0.68%)
May 17, 2004	17.00	17.17	16.36	16.38	58,700	-0.62(-3.65%)
May 14, 2004	17.60	17.80	17.00	17.00	38,500	-0.36(-2.07%)
May 13, 2004	17.50	18.85	17.32	17.36	50,300	-0.13(-0.74%)
May 12, 2004	18.50	18.50	17.06	17.49	177,600	-0.07(-0.40%)
May 11, 2004	18.55	18.69	17.50	17.56	75,200	-0.76(-4.15%)
May 10, 2004	18.50	18.99	18.02	18.32	74,700	-0.61(-3.22%)
May 07, 2004	18.61	19.18	18.57	18.93	102,800	+0.46(+2.49%)
May 06, 2004	17.52	18.75	17.52	18.47	296,100	+0.61(+3.42%)
May 05, 2004	17.50	17.95	16.76	17.86	43,700	+0.34(+1.94%)
May 04, 2004	17.50	17.65	17.00	17.52	28,500	+0.46(+2.70%)

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.