Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.17	14.19	14.12	14.18	3,855,205	-0.02(-0.14%)
Jul 29, 2004	14.19	14.24	14.14	14.20	2,924,842	+0.06(+0.43%)
Jul 28, 2004	14.09	14.17	13.97	14.14	3,095,093	+0.05(+0.32%)
Jul 27, 2004	14.04	14.14	13.99	14.09	5,306,184	+0.12(+0.83%)
Jul 26, 2004	14.04	14.04	13.91	13.98	2,841,393	+0.01(+0.04%)
Jul 23, 2004	14.02	14.04	13.93	13.97	7,855,606	-0.07(-0.51%)
Jul 22, 2004	13.97	14.09	13.84	14.04	6,700,149	+0.02(+0.11%)
Jul 21, 2004	14.29	14.29	14.02	14.03	7,853,042	-0.14(-1.00%)
Jul 20, 2004	14.09	14.18	13.98	14.17	8,341,107	+0.07(+0.50%)
Jul 19, 2004	14.04	14.15	14.04	14.10	3,279,350	+0.02(+0.14%)
Jul 16, 2004	14.21	14.24	14.05	14.08	7,972,000	+0.01(+0.04%)
Jul 15, 2004	14.20	14.24	14.06	14.07	10,081,888	-0.13(-0.93%)
Jul 14, 2004	14.19	14.31	14.15	14.20	6,156,649	-0.07(-0.46%)
Jul 13, 2004	14.29	14.29	14.21	14.27	6,118,771	+0.02(+0.11%)
Jul 12, 2004	14.14	14.30	14.13	14.25	4,958,383	+0.07(+0.46%)
Jul 09, 2004	14.29	14.29	14.15	14.19	3,907,483	+0.00(+0.00%)
Jul 08, 2004	14.22	14.31	14.19	14.19	2,056,425	-0.11(-0.75%)
Jul 07, 2004	14.24	14.37	14.24	14.29	2,997,243	-0.03(-0.21%)
Jul 06, 2004	14.29	14.39	14.27	14.32	2,924,447	-0.10(-0.70%)
Jul 02, 2004	14.42	14.49	14.36	14.43	9,096,682	+0.04(+0.28%)
Jul 01, 2004	14.45	14.53	14.31	14.39	8,395,556	-0.10(-0.70%)
Jun 30, 2004	14.43	14.55	14.39	14.49	12,939,458	+0.06(+0.42%)
Jun 29, 2004	14.42	14.49	14.39	14.43	5,605,454	-0.06(-0.42%)
Jun 28, 2004	14.64	14.64	14.46	14.49	5,557,319	-0.01(-0.07%)
Jun 25, 2004	14.52	14.62	14.49	14.50	3,458,084	-0.05(-0.35%)
Jun 24, 2004	14.50	14.61	14.50	14.55	4,545,283	+0.03(+0.21%)
Jun 23, 2004	14.45	14.54	14.39	14.52	7,622,424	+0.04(+0.25%)
Jun 22, 2004	14.41	14.48	14.35	14.48	3,837,252	+0.07(+0.49%)
Jun 21, 2004	14.55	14.55	14.39	14.41	6,447,436	-0.05(-0.32%)
Jun 18, 2004	14.45	14.57	14.41	14.46	4,533,841	-0.06(-0.38%)
Jun 17, 2004	14.45	14.53	14.41	14.51	5,285,075	+0.01(+0.07%)
Jun 16, 2004	14.52	14.54	14.46	14.50	4,028,415	+0.03(+0.18%)
Jun 15, 2004	14.55	14.60	14.45	14.48	7,795,436	+0.06(+0.39%)
Jun 14, 2004	14.51	14.62	14.41	14.42	3,118,174	-0.20(-1.39%)
Jun 10, 2004	14.62	14.63	14.57	14.62	1,619,257	+0.07(+0.49%)
Jun 09, 2004	14.65	14.72	14.55	14.55	7,770,777	-0.15(-1.03%)
Jun 08, 2004	14.72	14.73	14.64	14.71	3,642,342	-0.02(-0.14%)
Jun 07, 2004	14.65	14.75	14.60	14.73	9,648,468	+0.21(+1.43%)
Jun 04, 2004	14.62	14.62	14.48	14.52	7,381,350	+0.12(+0.85%)
Jun 03, 2004	14.47	14.50	14.40	14.40	4,508,984	-0.12(-0.80%)
Jun 02, 2004	14.52	14.55	14.41	14.51	3,367,731	+0.07(+0.49%)
Jun 01, 2004	14.42	14.48	14.34	14.44	5,847,514	-0.06(-0.38%)
May 28, 2004	14.50	14.52	14.44	14.50	7,231,616	+0.01(+0.07%)
May 27, 2004	14.57	14.57	14.40	14.49	10,739,612	+0.04(+0.25%)
May 26, 2004	14.35	14.48	14.33	14.45	8,644,126	+0.09(+0.60%)
May 25, 2004	14.12	14.39	14.04	14.37	5,823,052	+0.20(+1.43%)
May 24, 2004	14.19	14.23	14.10	14.16	2,544,490	+0.02(+0.14%)
May 21, 2004	14.19	14.23	14.08	14.14	5,667,991	+0.09(+0.61%)
May 20, 2004	13.99	14.09	13.99	14.06	4,561,657	+0.05(+0.36%)
May 19, 2004	14.22	14.25	13.97	14.01	13,246,028	+0.01(+0.07%)
May 18, 2004	14.04	14.04	13.92	14.00	5,802,732	+0.11(+0.80%)
May 17, 2004	13.87	13.98	13.79	13.88	11,082,679	-0.18(-1.30%)
May 14, 2004	14.04	14.14	13.97	14.07	10,393,784	+0.01(+0.07%)
May 13, 2004	13.93	14.22	13.83	14.06	17,090,974	+0.03(+0.18%)
May 12, 2004	13.83	14.04	13.70	14.03	16,024,293	+0.16(+1.13%)
May 11, 2004	13.86	13.93	13.81	13.87	6,756,966	+0.07(+0.51%)
May 10, 2004	13.76	13.83	13.60	13.80	22,358,098	-0.12(-0.84%)
May 07, 2004	14.08	14.24	13.92	13.92	18,147,792	-0.30(-2.14%)
May 06, 2004	14.32	14.34	14.15	14.22	9,177,566	-0.16(-1.09%)
May 05, 2004	14.45	14.51	14.37	14.38	8,792,282	-0.02(-0.11%)
May 04, 2004	14.45	14.53	14.30	14.40	13,062,362	+0.05(+0.32%)

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.