Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.60	14.99	14.55	14.96	1,685,306	+0.26(+1.76%)
Jul 29, 2004	14.72	14.73	14.33	14.70	1,863,773	-0.09(-0.64%)
Jul 28, 2004	14.98	15.03	14.56	14.80	1,108,633	-0.09(-0.63%)
Jul 27, 2004	14.70	15.03	14.62	14.89	2,458,280	+0.38(+2.65%)
Jul 26, 2004	15.66	15.67	14.16	14.51	5,943,285	-1.15(-7.37%)
Jul 23, 2004	15.74	15.79	15.49	15.66	1,553,717	-0.06(-0.40%)
Jul 22, 2004	16.04	16.09	15.60	15.72	1,765,177	-0.31(-1.96%)
Jul 21, 2004	16.41	16.42	16.04	16.04	938,956	-0.37(-2.25%)
Jul 20, 2004	16.30	16.45	16.21	16.41	804,310	+0.21(+1.31%)
Jul 19, 2004	16.37	16.43	16.09	16.20	962,140	-0.01(-0.05%)
Jul 16, 2004	16.56	16.56	16.19	16.20	913,989	-0.33(-1.99%)
Jul 15, 2004	16.41	16.55	16.30	16.53	1,648,237	+0.21(+1.30%)
Jul 14, 2004	16.17	16.44	16.13	16.32	1,600,468	+0.15(+0.92%)
Jul 13, 2004	16.28	16.45	16.15	16.17	1,928,612	-0.11(-0.68%)
Jul 12, 2004	16.41	16.41	16.21	16.28	913,861	-0.09(-0.58%)
Jul 09, 2004	16.49	16.52	16.30	16.38	679,090	-0.13(-0.81%)
Jul 08, 2004	16.48	16.52	16.41	16.51	1,293,469	+0.03(+0.19%)
Jul 07, 2004	16.49	16.55	16.41	16.48	1,321,367	+0.11(+0.67%)
Jul 06, 2004	16.52	16.71	16.36	16.37	1,512,827	-0.11(-0.67%)
Jul 02, 2004	16.52	16.59	16.39	16.48	1,489,260	-0.04(-0.24%)
Jul 01, 2004	16.55	16.56	16.41	16.52	1,535,119	+0.07(+0.43%)
Jun 30, 2004	15.94	16.45	15.94	16.45	2,781,329	+0.42(+2.60%)
Jun 29, 2004	16.01	16.05	15.90	16.03	1,717,917	-0.07(-0.44%)
Jun 28, 2004	16.22	16.39	16.06	16.10	1,473,082	-0.11(-0.68%)
Jun 25, 2004	16.05	16.40	16.05	16.21	1,450,408	-0.05(-0.34%)
Jun 24, 2004	15.86	16.47	15.86	16.27	1,514,100	+0.22(+1.37%)
Jun 23, 2004	15.92	16.16	15.92	16.05	2,152,555	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,366	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.45	15.81	1,813,711	+0.25(+1.61%)
Jun 18, 2004	15.94	15.98	15.56	15.56	2,912,663	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.94	16.01	1,611,423	-0.02(-0.10%)
Jun 16, 2004	16.01	16.11	15.83	16.03	883,161	-0.09(-0.54%)
Jun 15, 2004	15.74	16.18	15.74	16.12	1,920,969	+0.36(+2.29%)
Jun 14, 2004	16.01	16.08	15.70	15.76	1,603,907	-0.34(-2.10%)
Jun 10, 2004	16.15	16.19	16.04	16.09	1,926,064	+0.02(+0.15%)
Jun 09, 2004	15.98	16.22	15.98	16.07	2,776,616	-0.02(-0.15%)
Jun 08, 2004	16.21	16.33	16.09	16.09	1,859,314	-0.24(-1.49%)
Jun 07, 2004	15.88	16.38	15.88	16.34	2,555,347	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.98	1,742,757	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.94	16.17	2,798,526	+0.13(+0.83%)
Jun 02, 2004	16.01	16.20	16.00	16.04	2,314,335	+0.08(+0.49%)
Jun 01, 2004	15.92	16.06	15.83	15.96	1,734,732	-0.15(-0.93%)
May 28, 2004	15.90	16.18	15.82	16.11	4,926,496	+0.02(+0.15%)
May 27, 2004	15.50	16.19	15.50	16.09	3,979,896	+0.47(+3.02%)
May 26, 2004	15.31	15.66	15.31	15.61	1,945,045	+0.22(+1.43%)
May 25, 2004	14.95	15.45	14.94	15.39	1,775,622	+0.38(+2.56%)
May 24, 2004	14.95	15.14	14.85	15.01	1,731,929	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.94	2,637,383	+0.04(+0.26%)
May 20, 2004	14.64	14.95	14.64	14.90	1,886,830	+0.17(+1.17%)
May 19, 2004	15.03	15.12	14.70	14.73	3,008,329	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,142,364	-0.10(-0.67%)
May 17, 2004	15.06	15.40	15.01	15.11	2,007,463	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.09	15.37	1,708,108	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.16	15.23	1,929,504	-0.38(-2.41%)
May 12, 2004	15.39	15.62	15.31	15.61	2,387,836	+0.14(+0.91%)
May 11, 2004	15.07	15.50	15.01	15.46	2,050,647	+0.07(+0.46%)
May 10, 2004	15.39	15.68	15.34	15.39	3,720,795	-0.05(-0.31%)
May 07, 2004	14.92	15.50	14.92	15.44	3,390,995	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.02	1,590,149	+0.21(+1.43%)
May 05, 2004	14.88	14.92	14.77	14.81	1,317,163	-0.10(-0.68%)
May 04, 2004	14.95	15.07	14.84	14.91	1,680,593	-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.