Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.02	14.40	13.97	14.37	1,755,031	+0.25(+1.76%)
Jul 29, 2004	14.13	14.14	13.76	14.12	1,940,881	-0.09(-0.64%)
Jul 28, 2004	14.38	14.44	13.98	14.21	1,154,500	-0.09(-0.63%)
Jul 27, 2004	14.12	14.43	14.04	14.30	2,559,984	+0.37(+2.65%)
Jul 26, 2004	15.04	15.05	13.60	13.93	6,189,170	-1.11(-7.37%)
Jul 23, 2004	15.11	15.17	14.87	15.04	1,617,998	-0.06(-0.40%)
Jul 22, 2004	15.40	15.45	14.98	15.10	1,838,206	-0.30(-1.96%)
Jul 21, 2004	15.76	15.77	15.40	15.40	977,803	-0.35(-2.25%)
Jul 20, 2004	15.65	15.79	15.57	15.76	837,586	+0.20(+1.31%)
Jul 19, 2004	15.72	15.77	15.45	15.55	1,001,946	-0.01(-0.05%)
Jul 16, 2004	15.90	15.91	15.54	15.56	951,802	-0.32(-1.99%)
Jul 15, 2004	15.76	15.89	15.66	15.88	1,716,428	+0.20(+1.30%)
Jul 14, 2004	15.53	15.79	15.49	15.67	1,666,682	+0.14(+0.92%)
Jul 13, 2004	15.63	15.79	15.51	15.53	2,008,402	-0.11(-0.67%)
Jul 12, 2004	15.76	15.76	15.57	15.63	951,669	-0.09(-0.58%)
Jul 09, 2004	15.83	15.87	15.66	15.72	707,186	-0.13(-0.81%)
Jul 08, 2004	15.82	15.87	15.76	15.85	1,346,983	+0.03(+0.19%)
Jul 07, 2004	15.83	15.89	15.76	15.82	1,376,034	+0.11(+0.67%)
Jul 06, 2004	15.86	16.04	15.71	15.72	1,575,415	-0.11(-0.67%)
Jul 02, 2004	15.87	15.93	15.74	15.82	1,550,874	-0.04(-0.24%)
Jul 01, 2004	15.89	15.91	15.76	15.86	1,598,630	+0.07(+0.43%)
Jun 30, 2004	15.30	15.79	15.30	15.79	2,896,398	+0.40(+2.60%)
Jun 29, 2004	15.38	15.41	15.27	15.39	1,788,990	-0.07(-0.44%)
Jun 28, 2004	15.57	15.74	15.42	15.46	1,534,027	-0.11(-0.68%)
Jun 25, 2004	15.42	15.75	15.42	15.57	1,510,414	-0.05(-0.34%)
Jun 24, 2004	15.23	15.82	15.23	15.62	1,576,742	+0.21(+1.37%)
Jun 23, 2004	15.29	15.51	15.29	15.41	2,241,611	-0.05(-0.34%)
Jun 22, 2004	15.08	15.49	15.08	15.46	1,654,080	+0.28(+1.84%)
Jun 21, 2004	14.85	15.31	14.84	15.18	1,888,747	+0.24(+1.61%)
Jun 18, 2004	15.30	15.34	14.94	14.94	3,033,166	-0.44(-2.84%)
Jun 17, 2004	15.39	15.49	15.30	15.38	1,678,090	-0.02(-0.10%)
Jun 16, 2004	15.37	15.47	15.20	15.39	919,699	-0.08(-0.54%)
Jun 15, 2004	15.11	15.54	15.11	15.48	2,000,443	+0.35(+2.29%)
Jun 14, 2004	15.38	15.44	15.08	15.13	1,670,264	-0.32(-2.10%)
Jun 10, 2004	15.51	15.54	15.40	15.45	2,005,749	+0.02(+0.15%)
Jun 09, 2004	15.35	15.57	15.34	15.43	2,891,490	-0.02(-0.15%)
Jun 08, 2004	15.57	15.68	15.45	15.45	1,936,238	-0.23(-1.49%)
Jun 07, 2004	15.25	15.72	15.25	15.69	2,661,067	+0.35(+2.26%)
Jun 04, 2004	15.50	15.60	15.31	15.34	1,814,858	-0.19(-1.21%)
Jun 03, 2004	15.31	15.66	15.30	15.53	2,914,306	+0.13(+0.83%)
Jun 02, 2004	15.37	15.55	15.36	15.40	2,410,083	+0.08(+0.49%)
Jun 01, 2004	15.29	15.42	15.20	15.33	1,806,501	-0.14(-0.93%)
May 28, 2004	15.27	15.54	15.19	15.47	5,130,315	+0.02(+0.15%)
May 27, 2004	14.89	15.54	14.89	15.45	4,144,553	+0.45(+3.02%)
May 26, 2004	14.70	15.04	14.70	14.99	2,025,515	+0.21(+1.43%)
May 25, 2004	14.36	14.84	14.35	14.78	1,849,083	+0.37(+2.56%)
May 24, 2004	14.35	14.53	14.26	14.41	1,803,582	+0.07(+0.47%)
May 21, 2004	14.23	14.41	14.20	14.35	2,746,497	+0.04(+0.26%)
May 20, 2004	14.06	14.35	14.06	14.31	1,964,891	+0.17(+1.17%)
May 19, 2004	14.44	14.52	14.11	14.14	3,132,790	-0.27(-1.88%)
May 18, 2004	14.36	14.50	14.19	14.41	2,230,998	-0.10(-0.68%)
May 17, 2004	14.46	14.79	14.41	14.51	2,090,516	-0.25(-1.68%)
May 14, 2004	14.51	14.79	14.49	14.76	1,778,776	+0.14(+0.93%)
May 13, 2004	14.85	14.93	14.56	14.62	2,009,331	-0.36(-2.41%)
May 12, 2004	14.78	15.00	14.70	14.99	2,486,625	+0.14(+0.91%)
May 11, 2004	14.47	14.88	14.41	14.85	2,135,486	+0.07(+0.46%)
May 10, 2004	14.78	15.05	14.73	14.78	3,874,731	-0.05(-0.30%)
May 07, 2004	14.32	14.88	14.32	14.83	3,531,287	+0.41(+2.82%)
May 06, 2004	14.10	14.50	14.08	14.42	1,655,937	+0.20(+1.43%)
May 05, 2004	14.29	14.32	14.18	14.22	1,371,656	-0.10(-0.68%)
May 04, 2004	14.36	14.47	14.26	14.32	1,750,122	-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.