Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.12	14.34	14.12	14.34	1,345,384	+0.10(+0.71%)
Jul 29, 2004	14.21	14.31	14.18	14.24	2,465,163	+0.10(+0.71%)
Jul 28, 2004	14.08	14.13	13.94	14.13	855,312	+0.18(+1.32%)
Jul 27, 2004	14.09	14.09	13.90	13.95	1,385,256	-0.02(-0.13%)
Jul 26, 2004	13.99	14.08	13.93	13.97	1,281,790	-0.04(-0.25%)
Jul 23, 2004	14.13	14.13	13.99	14.00	450,031	-0.08(-0.59%)
Jul 22, 2004	14.11	14.15	14.00	14.09	522,877	-0.10(-0.67%)
Jul 21, 2004	14.44	14.44	14.16	14.18	755,211	-0.23(-1.57%)
Jul 20, 2004	14.38	14.44	14.34	14.41	811,907	+0.03(+0.21%)
Jul 19, 2004	14.34	14.41	14.31	14.38	1,291,380	+0.07(+0.46%)
Jul 16, 2004	14.25	14.33	14.24	14.31	756,053	+0.10(+0.71%)
Jul 15, 2004	14.18	14.25	14.12	14.21	671,430	+0.07(+0.46%)
Jul 14, 2004	13.97	14.19	13.97	14.15	708,946	+0.12(+0.89%)
Jul 13, 2004	14.09	14.09	13.98	14.02	880,884	-0.03(-0.21%)
Jul 12, 2004	13.99	14.05	13.97	14.05	773,549	+0.03(+0.21%)
Jul 09, 2004	14.03	14.15	13.94	14.02	1,576,708	-0.03(-0.21%)
Jul 08, 2004	14.00	14.12	14.00	14.05	1,463,485	-0.05(-0.38%)
Jul 07, 2004	14.06	14.12	14.00	14.11	1,044,914	+0.03(+0.21%)
Jul 06, 2004	14.09	14.15	14.03	14.08	661,840	-0.02(-0.17%)
Jul 02, 2004	13.86	14.15	13.86	14.10	779,774	+0.14(+1.02%)
Jul 01, 2004	14.19	14.19	13.91	13.96	497,474	-0.17(-1.18%)
Jun 30, 2004	14.04	14.13	13.93	14.12	1,270,182	+0.06(+0.42%)
Jun 29, 2004	14.17	14.18	13.97	14.06	1,238,217	-0.11(-0.76%)
Jun 28, 2004	14.12	14.30	14.12	14.17	931,355	+0.07(+0.46%)
Jun 25, 2004	14.21	14.22	14.08	14.11	636,100	-0.08(-0.59%)
Jun 24, 2004	14.16	14.22	14.14	14.19	498,820	+0.05(+0.34%)
Jun 23, 2004	14.02	14.16	14.02	14.14	904,100	+0.11(+0.76%)
Jun 22, 2004	14.11	14.13	14.00	14.03	716,349	-0.05(-0.38%)
Jun 21, 2004	14.07	14.15	13.97	14.09	4,041,367	+0.10(+0.68%)
Jun 18, 2004	13.90	14.00	13.85	13.99	2,371,287	-0.05(-0.34%)
Jun 17, 2004	13.92	14.08	13.91	14.04	2,007,393	+0.10(+0.68%)
Jun 16, 2004	13.91	13.97	13.84	13.94	1,200,869	+0.04(+0.30%)
Jun 15, 2004	13.83	14.00	13.79	13.90	1,109,517	+0.10(+0.69%)
Jun 14, 2004	13.78	13.89	13.78	13.81	1,074,187	-0.10(-0.68%)
Jun 10, 2004	13.79	13.90	13.79	13.90	721,732	+0.10(+0.69%)
Jun 09, 2004	13.78	13.94	13.78	13.81	1,396,696	-0.09(-0.64%)
Jun 08, 2004	13.94	14.01	13.87	13.90	1,807,696	-0.13(-0.93%)
Jun 07, 2004	13.94	14.03	13.88	14.03	834,787	+0.12(+0.85%)
Jun 04, 2004	13.86	13.97	13.86	13.91	740,911	+0.05(+0.34%)
Jun 03, 2004	14.06	14.06	13.86	13.86	1,191,952	-0.15(-1.06%)
Jun 02, 2004	13.95	14.06	13.82	14.01	397,710	+0.02(+0.17%)
Jun 01, 2004	14.02	14.06	13.91	13.99	623,987	-0.02(-0.13%)
May 28, 2004	13.91	14.05	13.86	14.00	842,189	+0.03(+0.21%)
May 27, 2004	13.91	14.03	13.82	13.97	1,234,516	+0.14(+1.03%)
May 26, 2004	13.85	13.96	13.75	13.83	1,256,723	+0.01(+0.04%)
May 25, 2004	13.59	13.84	13.52	13.83	1,429,502	+0.24(+1.79%)
May 24, 2004	13.52	13.61	13.48	13.58	1,072,168	+0.18(+1.38%)
May 21, 2004	13.40	13.51	13.36	13.40	674,122	-0.02(-0.13%)
May 20, 2004	13.31	13.48	13.31	13.42	1,053,830	+0.14(+1.03%)
May 19, 2004	13.39	13.50	13.28	13.28	1,111,031	-0.10(-0.71%)
May 18, 2004	13.48	13.49	13.37	13.37	959,955	+0.11(+0.85%)
May 17, 2004	13.30	13.36	13.23	13.26	1,535,659	-0.14(-1.06%)
May 14, 2004	13.21	13.50	13.21	13.40	3,657,620	+0.07(+0.53%)
May 13, 2004	13.16	13.36	13.16	13.33	1,704,568	+0.05(+0.40%)
May 12, 2004	13.20	13.31	13.12	13.28	3,526,060	-0.01(-0.09%)
May 11, 2004	13.34	13.43	13.22	13.29	2,414,860	-0.04(-0.27%)
May 10, 2004	13.43	13.46	13.23	13.33	3,157,118	-0.19(-1.41%)
May 07, 2004	13.90	13.90	13.45	13.52	3,624,310	-0.42(-3.03%)
May 06, 2004	13.84	13.94	13.75	13.94	3,369,432	+0.05(+0.34%)
May 05, 2004	13.97	14.01	13.87	13.89	898,380	-0.10(-0.68%)
May 04, 2004	13.93	14.05	13.86	13.99	1,654,433	+0.05(+0.38%)

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.