Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.11	14.32	14.05	14.32	12,856,469	+0.21(+1.46%)
Jul 29, 2004	14.38	14.53	13.89	14.11	32,958,008	-0.63(-4.24%)
Jul 28, 2004	14.80	14.85	14.53	14.73	8,065,985	-0.07(-0.46%)
Jul 27, 2004	14.63	14.83	14.59	14.80	7,515,243	+0.17(+1.20%)
Jul 26, 2004	14.69	14.74	14.48	14.63	6,128,229	-0.07(-0.47%)
Jul 23, 2004	14.67	14.78	14.67	14.70	7,672,643	+0.03(+0.17%)
Jul 22, 2004	14.54	14.69	14.50	14.67	9,892,409	+0.11(+0.73%)
Jul 21, 2004	14.69	14.82	14.55	14.57	8,132,209	-0.14(-0.98%)
Jul 20, 2004	14.75	14.82	14.60	14.71	10,523,452	-0.08(-0.51%)
Jul 19, 2004	14.79	14.84	14.73	14.78	6,575,157	+0.06(+0.38%)
Jul 16, 2004	14.77	14.86	14.44	14.73	8,442,211	-0.03(-0.21%)
Jul 15, 2004	14.92	14.97	14.76	14.76	7,188,124	-0.18(-1.21%)
Jul 14, 2004	15.11	15.19	14.90	14.94	9,201,382	-0.19(-1.28%)
Jul 13, 2004	15.06	15.17	15.04	15.13	4,847,909	+0.08(+0.54%)
Jul 12, 2004	15.05	15.13	14.99	15.05	4,555,662	+0.00(+0.00%)
Jul 09, 2004	15.01	15.24	15.00	15.05	6,809,179	+0.16(+1.09%)
Jul 08, 2004	14.86	15.17	14.85	14.89	7,456,857	-0.04(-0.29%)
Jul 07, 2004	14.95	14.96	14.82	14.94	9,719,652	-0.03(-0.17%)
Jul 06, 2004	15.16	15.22	14.94	14.96	8,522,831	-0.14(-0.91%)
Jul 02, 2004	15.09	15.20	15.04	15.10	5,658,746	-0.11(-0.70%)
Jul 01, 2004	15.29	15.32	15.07	15.20	8,961,602	-0.11(-0.73%)
Jun 30, 2004	15.33	15.35	15.26	15.32	11,210,960	-0.09(-0.61%)
Jun 29, 2004	15.47	15.49	15.39	15.41	6,355,052	-0.06(-0.36%)
Jun 28, 2004	15.44	15.56	15.39	15.47	7,952,094	+0.12(+0.77%)
Jun 25, 2004	15.49	15.54	15.35	15.35	11,550,875	-0.12(-0.81%)
Jun 24, 2004	15.63	15.64	15.47	15.47	8,498,677	-0.16(-1.04%)
Jun 23, 2004	15.70	15.72	15.47	15.64	13,157,994	-0.09(-0.60%)
Jun 22, 2004	15.79	15.83	15.68	15.73	7,465,335	-0.09(-0.55%)
Jun 21, 2004	15.82	15.92	15.79	15.82	6,288,349	+0.00(+0.00%)
Jun 18, 2004	15.90	16.06	15.81	15.82	9,910,485	-0.25(-1.56%)
Jun 17, 2004	15.99	16.10	15.93	16.07	5,035,222	+0.00(+0.00%)
Jun 16, 2004	16.13	16.21	15.99	16.07	6,214,927	-0.09(-0.54%)
Jun 15, 2004	16.19	16.32	16.10	16.15	7,295,298	+0.04(+0.23%)
Jun 14, 2004	16.07	16.27	16.06	16.12	6,827,894	-0.04(-0.27%)
Jun 10, 2004	16.08	16.16	16.05	16.16	5,528,699	+0.14(+0.86%)
Jun 09, 2004	16.12	16.24	15.96	16.02	5,520,381	-0.17(-1.04%)
Jun 08, 2004	16.22	16.32	16.13	16.19	7,924,420	+0.00(+0.00%)
Jun 07, 2004	15.97	16.22	15.97	16.19	7,979,127	+0.27(+1.69%)
Jun 04, 2004	15.77	15.92	15.76	15.92	8,595,453	+0.19(+1.19%)
Jun 03, 2004	15.82	15.86	15.71	15.74	5,392,733	-0.07(-0.47%)
Jun 02, 2004	15.84	15.89	15.65	15.81	6,511,973	+0.02(+0.12%)
Jun 01, 2004	15.79	15.83	15.70	15.79	6,820,056	-0.01(-0.04%)
May 28, 2004	15.73	15.82	15.66	15.80	7,898,507	+0.01(+0.08%)
May 27, 2004	15.69	15.82	15.64	15.79	7,987,605	+0.12(+0.80%)
May 26, 2004	15.68	15.72	15.59	15.66	6,546,045	-0.04(-0.24%)
May 25, 2004	15.49	15.72	15.49	15.70	7,493,648	+0.11(+0.72%)
May 24, 2004	15.67	15.69	15.46	15.59	7,320,411	-0.09(-0.56%)
May 21, 2004	16.22	16.22	15.57	15.67	9,165,231	-0.02(-0.16%)
May 20, 2004	15.82	15.90	15.67	15.70	9,985,986	-0.24(-1.49%)
May 19, 2004	16.04	16.19	15.87	15.94	6,737,037	-0.04(-0.23%)
May 18, 2004	15.94	16.12	15.92	15.97	6,255,077	+0.07(+0.47%)
May 17, 2004	15.82	16.07	15.80	15.90	6,499,656	-0.14(-0.90%)
May 14, 2004	15.85	16.12	15.85	16.04	6,384,325	+0.11(+0.71%)
May 13, 2004	15.99	16.04	15.85	15.93	6,304,505	-0.06(-0.35%)
May 12, 2004	15.79	16.00	15.69	15.99	6,768,229	+0.08(+0.47%)
May 11, 2004	15.87	15.95	15.75	15.91	7,689,119	+0.04(+0.28%)
May 10, 2004	16.19	16.20	15.67	15.87	11,481,292	-0.39(-2.38%)
May 07, 2004	16.37	16.49	16.25	16.25	10,613,029	-0.11(-0.69%)
May 06, 2004	16.28	16.44	16.19	16.37	11,214,159	+0.08(+0.50%)
May 05, 2004	16.32	16.52	16.24	16.29	12,293,250	+0.17(+1.05%)
May 04, 2004	16.13	16.20	15.93	16.12	10,405,721	+0.11(+0.66%)

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.