Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.14	17.19	17.06	17.17	8,428,222	+0.01(+0.05%)
Jul 29, 2004	17.21	17.26	17.10	17.16	7,947,804	+0.01(+0.05%)
Jul 28, 2004	17.10	17.22	17.03	17.16	10,131,341	-0.01(-0.08%)
Jul 27, 2004	17.23	17.25	17.06	17.17	13,726,428	-0.05(-0.32%)
Jul 26, 2004	17.10	17.27	17.09	17.23	11,743,375	+0.08(+0.48%)
Jul 23, 2004	17.13	17.21	17.06	17.14	11,648,827	-0.00(-0.01%)
Jul 22, 2004	16.93	17.17	16.91	17.14	15,546,372	+0.19(+1.14%)
Jul 21, 2004	17.26	17.29	16.95	16.95	13,194,034	-0.27(-1.58%)
Jul 20, 2004	17.20	17.25	17.08	17.22	13,919,239	-0.02(-0.14%)
Jul 19, 2004	17.13	17.31	17.10	17.25	13,612,079	+0.18(+1.08%)
Jul 16, 2004	17.08	17.14	16.99	17.06	14,234,815	+0.13(+0.74%)
Jul 15, 2004	17.07	17.12	16.94	16.94	14,818,691	-0.09(-0.53%)
Jul 14, 2004	17.09	17.24	16.94	17.03	18,489,518	-0.17(-0.98%)
Jul 13, 2004	17.11	17.24	17.08	17.20	12,339,628	+0.06(+0.33%)
Jul 12, 2004	16.97	17.14	16.97	17.14	10,236,780	+0.19(+1.12%)
Jul 09, 2004	16.99	17.01	16.90	16.95	7,446,596	+0.06(+0.36%)
Jul 08, 2004	16.96	17.04	16.87	16.89	9,175,703	-0.13(-0.74%)
Jul 07, 2004	16.95	17.08	16.91	17.02	7,916,370	+0.12(+0.68%)
Jul 06, 2004	16.97	16.99	16.88	16.90	8,253,727	-0.12(-0.68%)
Jul 02, 2004	16.97	17.16	16.94	17.02	7,236,955	+0.05(+0.30%)
Jul 01, 2004	17.10	17.17	16.91	16.96	10,886,000	-0.13(-0.76%)
Jun 30, 2004	17.09	17.21	16.94	17.09	12,621,542	+0.01(+0.06%)
Jun 29, 2004	17.06	17.15	17.04	17.08	9,193,029	-0.03(-0.18%)
Jun 28, 2004	17.14	17.21	17.02	17.11	14,118,237	+0.15(+0.86%)
Jun 25, 2004	17.26	17.30	16.97	16.97	21,440,088	-0.29(-1.69%)
Jun 24, 2004	17.16	17.31	17.14	17.26	16,983,416	+0.14(+0.79%)
Jun 23, 2004	17.04	17.14	16.95	17.12	20,204,022	+0.05(+0.30%)
Jun 22, 2004	17.12	17.15	17.01	17.07	15,249,112	-0.08(-0.49%)
Jun 21, 2004	17.07	17.17	17.07	17.16	12,459,175	+0.09(+0.51%)
Jun 18, 2004	16.93	17.10	16.92	17.07	11,902,030	+0.17(+1.00%)
Jun 17, 2004	16.90	16.98	16.87	16.90	10,987,726	-0.05(-0.31%)
Jun 16, 2004	17.02	17.07	16.95	16.95	14,052,647	-0.06(-0.36%)
Jun 15, 2004	16.81	17.06	16.80	17.02	18,193,494	+0.34(+2.04%)
Jun 14, 2004	16.91	16.98	16.68	16.68	13,426,693	-0.34(-1.97%)
Jun 10, 2004	16.87	17.02	16.79	17.01	9,253,917	+0.13(+0.79%)
Jun 09, 2004	16.95	17.01	16.87	16.88	8,990,070	-0.12(-0.71%)
Jun 08, 2004	17.00	17.05	16.92	17.00	14,257,338	-0.10(-0.57%)
Jun 07, 2004	16.92	17.11	16.91	17.10	14,042,994	+0.21(+1.23%)
Jun 04, 2004	16.82	16.92	16.80	16.89	12,248,792	+0.12(+0.69%)
Jun 03, 2004	16.78	16.83	16.72	16.77	11,046,139	-0.02(-0.12%)
Jun 02, 2004	16.88	16.88	16.60	16.79	12,946,276	+0.02(+0.11%)
Jun 01, 2004	16.73	16.79	16.66	16.78	14,458,811	-0.02(-0.11%)
May 28, 2004	16.69	16.84	16.67	16.79	12,741,585	+0.11(+0.63%)
May 27, 2004	16.77	16.79	16.53	16.69	17,397,502	-0.07(-0.40%)
May 26, 2004	16.59	16.75	16.59	16.75	17,828,418	+0.10(+0.61%)
May 25, 2004	16.41	16.66	16.37	16.65	16,390,630	+0.18(+1.09%)
May 24, 2004	16.53	16.54	16.45	16.47	10,441,471	+0.02(+0.10%)
May 21, 2004	16.46	16.54	16.42	16.46	11,986,183	+0.03(+0.18%)
May 20, 2004	16.34	16.48	16.31	16.43	13,208,884	+0.14(+0.83%)
May 19, 2004	16.40	16.52	16.28	16.29	16,152,525	-0.04(-0.25%)
May 18, 2004	16.21	16.34	16.20	16.33	13,162,600	+0.20(+1.23%)
May 17, 2004	16.01	16.33	16.01	16.13	15,443,903	-0.07(-0.41%)
May 14, 2004	16.23	16.32	16.11	16.20	13,366,301	+0.00(+0.02%)
May 13, 2004	16.15	16.40	16.15	16.20	17,854,654	-0.03(-0.20%)
May 12, 2004	15.97	16.23	15.84	16.23	23,217,460	+0.39(+2.44%)
May 11, 2004	15.76	15.86	15.65	15.84	15,257,280	+0.10(+0.65%)
May 10, 2004	15.78	15.80	15.56	15.74	20,074,078	-0.13(-0.80%)
May 07, 2004	16.09	16.21	15.81	15.87	18,107,856	-0.31(-1.93%)
May 06, 2004	16.34	16.42	16.06	16.18	18,396,700	-0.30(-1.80%)
May 05, 2004	16.41	16.49	16.40	16.48	12,052,268	+0.01(+0.06%)
May 04, 2004	16.35	16.54	16.31	16.47	13,976,661	+0.11(+0.67%)

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.