Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.50	16.50	15.96	16.22	1,321,457	-0.28(-1.68%)
Jul 29, 2004	16.25	16.62	16.21	16.49	1,954,487	+0.32(+1.99%)
Jul 28, 2004	16.01	16.22	15.67	16.17	1,663,995	+0.36(+2.27%)
Jul 27, 2004	16.05	16.05	15.62	15.81	3,274,381	-0.23(-1.45%)
Jul 26, 2004	16.03	16.56	15.58	16.05	4,111,125	+0.78(+5.10%)
Jul 23, 2004	15.58	15.64	15.27	15.27	1,019,684	-0.39(-2.52%)
Jul 22, 2004	15.67	15.68	15.40	15.66	1,919,977	-0.04(-0.23%)
Jul 21, 2004	15.76	15.95	15.61	15.70	1,639,089	-0.06(-0.40%)
Jul 20, 2004	15.40	15.85	15.40	15.76	1,877,090	+0.36(+2.33%)
Jul 19, 2004	15.53	15.59	15.22	15.40	1,700,069	-0.13(-0.81%)
Jul 16, 2004	15.53	15.75	15.42	15.53	1,344,352	+0.12(+0.76%)
Jul 15, 2004	15.40	15.50	15.22	15.41	1,578,667	-0.04(-0.23%)
Jul 14, 2004	15.50	15.66	15.29	15.45	2,077,453	-0.05(-0.35%)
Jul 13, 2004	14.49	15.62	14.42	15.50	3,757,754	+1.08(+7.52%)
Jul 12, 2004	14.01	14.42	14.01	14.42	1,726,091	+0.31(+2.22%)
Jul 09, 2004	13.89	14.15	13.89	14.10	1,071,282	+0.04(+0.32%)
Jul 08, 2004	14.20	14.20	13.99	14.06	866,675	-0.15(-1.07%)
Jul 07, 2004	14.33	14.49	14.19	14.21	892,586	-0.21(-1.43%)
Jul 06, 2004	14.42	14.50	14.30	14.42	1,336,646	-0.05(-0.37%)
Jul 02, 2004	14.59	14.66	14.37	14.47	517,436	-0.22(-1.52%)
Jul 01, 2004	14.99	15.09	14.60	14.69	781,348	-0.44(-2.90%)
Jun 30, 2004	14.64	15.13	14.59	15.13	1,352,505	+0.54(+3.68%)
Jun 29, 2004	14.59	14.68	14.57	14.59	1,044,143	-0.05(-0.37%)
Jun 28, 2004	14.88	14.99	14.59	14.65	1,095,183	-0.23(-1.56%)
Jun 25, 2004	14.55	14.88	14.53	14.88	1,046,153	+0.33(+2.28%)
Jun 24, 2004	14.41	14.63	14.38	14.55	996,453	+0.10(+0.68%)
Jun 23, 2004	14.52	14.61	14.43	14.45	875,387	-0.06(-0.43%)
Jun 22, 2004	14.67	14.72	14.34	14.51	1,156,163	-0.17(-1.16%)
Jun 21, 2004	14.68	14.86	14.54	14.68	1,299,008	+0.00(+0.00%)
Jun 18, 2004	14.65	14.76	14.55	14.68	1,174,479	+0.09(+0.61%)
Jun 17, 2004	14.51	14.59	14.42	14.59	1,261,482	+0.14(+0.99%)
Jun 16, 2004	14.26	14.51	14.24	14.45	864,777	+0.12(+0.81%)
Jun 15, 2004	14.53	14.57	14.25	14.34	1,120,200	-0.10(-0.68%)
Jun 14, 2004	14.51	14.72	14.36	14.43	987,742	-0.07(-0.49%)
Jun 10, 2004	14.64	14.72	14.48	14.51	734,217	-0.04(-0.31%)
Jun 09, 2004	14.97	15.11	14.54	14.55	1,097,975	-0.42(-2.81%)
Jun 08, 2004	15.19	15.19	14.85	14.97	947,312	-0.16(-1.06%)
Jun 07, 2004	14.92	15.30	14.81	15.13	1,007,845	+0.30(+2.05%)
Jun 04, 2004	14.95	15.13	14.76	14.83	1,025,603	-0.11(-0.72%)
Jun 03, 2004	15.36	15.48	14.92	14.93	1,167,890	-0.38(-2.51%)
Jun 02, 2004	15.39	15.52	15.16	15.32	1,660,421	+0.15(+1.00%)
Jun 01, 2004	15.37	15.58	15.17	15.17	1,727,208	-0.12(-0.76%)
May 28, 2004	15.17	15.36	15.09	15.28	1,655,730	+0.29(+1.91%)
May 27, 2004	15.06	15.17	14.79	15.00	1,656,623	+0.01(+0.06%)
May 26, 2004	15.45	15.45	14.87	14.99	2,014,462	-0.39(-2.56%)
May 25, 2004	14.67	15.44	14.55	15.38	3,555,492	+1.37(+9.78%)
May 24, 2004	14.01	14.25	13.88	14.01	1,917,073	-0.16(-1.14%)
May 21, 2004	14.12	14.30	14.05	14.17	1,098,198	+0.05(+0.38%)
May 20, 2004	14.40	14.42	14.01	14.12	1,527,180	-0.32(-2.23%)
May 19, 2004	14.68	14.71	14.34	14.44	1,253,999	-0.18(-1.22%)
May 18, 2004	14.47	14.72	14.46	14.62	1,624,570	+0.15(+1.05%)
May 17, 2004	14.76	14.76	14.25	14.47	2,007,314	-0.44(-2.94%)
May 14, 2004	14.48	14.91	14.38	14.91	2,494,820	+0.56(+3.93%)
May 13, 2004	14.59	14.65	14.33	14.34	1,626,692	-0.07(-0.50%)
May 12, 2004	14.46	14.46	14.01	14.42	2,104,034	+0.49(+3.54%)
May 11, 2004	14.06	14.35	13.87	13.92	1,306,938	-0.09(-0.64%)
May 10, 2004	13.94	14.06	13.61	14.01	1,905,904	-0.17(-1.20%)
May 07, 2004	14.33	14.45	14.15	14.18	1,705,095	-0.23(-1.61%)
May 06, 2004	14.82	14.82	14.38	14.42	2,208,683	-0.40(-2.72%)
May 05, 2004	14.75	14.93	14.68	14.82	1,316,207	+0.17(+1.16%)
May 04, 2004	15.22	15.35	14.65	14.65	1,785,396	-0.57(-3.77%)

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.