Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.72	14.75	14.48	14.74	8,340,962	+0.03(+0.18%)
Jul 29, 2004	14.74	14.89	14.55	14.71	10,155,622	+0.43(+3.05%)
Jul 28, 2004	14.41	14.42	14.05	14.28	9,472,891	-0.19(-1.30%)
Jul 27, 2004	14.00	14.52	13.96	14.46	7,316,096	+0.46(+3.29%)
Jul 26, 2004	14.10	14.25	13.83	14.00	5,098,299	-0.06(-0.46%)
Jul 23, 2004	13.96	14.27	13.93	14.07	4,939,169	-0.01(-0.05%)
Jul 22, 2004	14.02	14.15	13.72	14.07	8,923,101	-0.01(-0.09%)
Jul 21, 2004	14.38	14.51	14.09	14.09	6,656,780	-0.25(-1.72%)
Jul 20, 2004	14.28	14.48	14.20	14.33	10,794,449	+0.12(+0.82%)
Jul 19, 2004	14.44	14.58	14.16	14.22	6,949,467	-0.21(-1.44%)
Jul 16, 2004	15.04	15.05	14.31	14.42	14,679,792	-0.62(-4.10%)
Jul 15, 2004	15.00	15.26	14.96	15.04	6,127,478	+0.03(+0.22%)
Jul 14, 2004	15.03	15.16	14.91	15.01	5,433,810	-0.12(-0.77%)
Jul 13, 2004	15.26	15.33	15.09	15.13	6,814,369	-0.19(-1.23%)
Jul 12, 2004	15.41	15.42	15.16	15.31	8,281,809	-0.10(-0.63%)
Jul 09, 2004	15.03	15.43	15.03	15.41	7,633,430	+0.38(+2.55%)
Jul 08, 2004	14.87	15.32	14.70	15.03	16,441,613	-0.21(-1.41%)
Jul 07, 2004	15.19	15.43	15.09	15.24	11,308,808	-0.05(-0.34%)
Jul 06, 2004	14.98	15.58	14.98	15.29	7,931,046	+0.08(+0.51%)
Jul 02, 2004	15.91	15.91	14.81	15.22	16,094,856	-0.70(-4.40%)
Jul 01, 2004	15.75	15.94	15.59	15.92	5,814,766	+0.18(+1.11%)
Jun 30, 2004	15.70	15.83	15.59	15.74	5,953,869	+0.04(+0.25%)
Jun 29, 2004	16.37	16.37	15.68	15.70	9,084,233	-0.75(-4.54%)
Jun 28, 2004	16.33	16.61	16.27	16.45	7,051,599	+0.14(+0.84%)
Jun 25, 2004	16.37	16.55	16.29	16.31	9,458,564	+0.03(+0.20%)
Jun 24, 2004	16.66	16.66	16.26	16.28	7,065,155	-0.38(-2.26%)
Jun 23, 2004	16.10	16.70	16.10	16.66	7,077,171	+0.58(+3.59%)
Jun 22, 2004	16.13	16.29	15.94	16.08	5,836,024	-0.13(-0.80%)
Jun 21, 2004	15.88	16.31	15.83	16.21	8,786,925	+0.33(+2.09%)
Jun 18, 2004	16.07	16.23	15.88	15.88	4,853,212	-0.29(-1.77%)
Jun 17, 2004	16.09	16.21	15.92	16.16	4,257,825	+0.08(+0.48%)
Jun 16, 2004	16.04	16.19	15.94	16.09	5,299,328	+0.08(+0.49%)
Jun 15, 2004	16.48	16.48	15.97	16.01	5,974,511	+0.12(+0.73%)
Jun 14, 2004	15.97	15.98	15.79	15.89	4,982,764	-0.08(-0.49%)
Jun 10, 2004	15.90	16.00	15.74	15.97	6,184,629	+0.01(+0.04%)
Jun 09, 2004	16.20	16.41	15.95	15.96	10,665,359	-0.22(-1.36%)
Jun 08, 2004	16.09	16.23	15.96	16.18	8,657,218	+0.08(+0.48%)
Jun 07, 2004	16.03	16.15	15.98	16.11	4,432,667	+0.10(+0.65%)
Jun 04, 2004	16.07	16.10	15.83	16.00	9,616,615	+0.06(+0.37%)
Jun 03, 2004	15.81	16.13	15.65	15.94	13,861,809	+0.06(+0.37%)
Jun 02, 2004	15.94	15.96	15.81	15.88	6,940,994	-0.05(-0.33%)
Jun 01, 2004	15.68	15.96	15.61	15.94	6,916,963	+0.26(+1.66%)
May 28, 2004	15.61	15.83	15.51	15.68	6,206,966	+0.03(+0.21%)
May 27, 2004	15.28	15.66	15.27	15.64	16,816,868	+0.45(+2.95%)
May 26, 2004	14.94	15.29	14.94	15.20	11,262,440	+0.17(+1.12%)
May 25, 2004	14.61	15.05	14.57	15.03	7,416,071	+0.34(+2.30%)
May 24, 2004	14.67	14.81	14.55	14.69	4,829,797	+0.03(+0.22%)
May 21, 2004	14.55	14.70	14.03	14.66	11,836,107	+0.05(+0.31%)
May 20, 2004	14.54	14.71	14.42	14.61	8,101,729	+0.07(+0.49%)
May 19, 2004	14.54	14.76	14.49	14.54	8,408,434	+0.12(+0.81%)
May 18, 2004	14.16	14.53	14.15	14.42	5,915,820	+0.27(+1.88%)
May 17, 2004	13.97	14.24	13.88	14.16	5,748,834	-0.05(-0.37%)
May 14, 2004	14.35	14.45	14.21	14.21	5,056,090	-0.18(-1.22%)
May 13, 2004	14.41	14.52	14.28	14.39	6,686,819	-0.18(-1.20%)
May 12, 2004	14.33	14.57	14.29	14.56	7,574,122	+0.10(+0.67%)
May 11, 2004	14.31	14.53	14.31	14.46	5,770,708	+0.15(+1.04%)
May 10, 2004	14.03	14.44	14.03	14.31	6,944,383	+0.03(+0.23%)
May 07, 2004	14.36	14.58	14.28	14.28	4,642,939	-0.17(-1.17%)
May 06, 2004	14.73	14.73	14.38	14.45	7,211,653	-0.25(-1.72%)
May 05, 2004	14.74	14.89	14.60	14.70	7,664,701	-0.07(-0.48%)
May 04, 2004	14.76	14.89	14.64	14.77	8,156,261	+0.29(+2.02%)

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.