Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.38	14.38	14.16	14.27	77,339	-0.05(-0.36%)
Jul 29, 2004	14.39	14.39	14.29	14.32	222,562	+0.05(+0.32%)
Jul 28, 2004	14.25	14.32	14.10	14.27	115,001	+0.06(+0.41%)
Jul 27, 2004	13.87	14.26	13.87	14.21	497,201	+0.35(+2.56%)
Jul 26, 2004	13.88	13.94	13.79	13.86	418,002	+0.11(+0.80%)
Jul 23, 2004	13.81	13.87	13.70	13.75	132,824	+0.10(+0.76%)
Jul 22, 2004	13.71	13.71	13.56	13.65	398,009	+0.10(+0.71%)
Jul 21, 2004	13.81	13.81	13.55	13.55	833,680	-0.04(-0.28%)
Jul 20, 2004	13.42	13.60	13.39	13.59	304,861	+0.07(+0.52%)
Jul 19, 2004	13.65	13.65	13.45	13.52	109,576	+0.02(+0.14%)
Jul 16, 2004	13.65	13.65	13.49	13.50	71,759	-0.08(-0.62%)
Jul 15, 2004	13.71	13.71	13.55	13.58	170,796	-0.12(-0.89%)
Jul 14, 2004	13.67	13.79	13.63	13.70	83,383	+0.01(+0.09%)
Jul 13, 2004	13.76	13.76	13.62	13.69	41,071	-0.05(-0.38%)
Jul 12, 2004	13.52	13.77	13.52	13.74	737,278	+0.18(+1.33%)
Jul 09, 2004	13.52	13.61	13.51	13.56	68,039	-0.01(-0.05%)
Jul 08, 2004	13.90	13.90	13.53	13.57	303,001	-0.17(-1.27%)
Jul 07, 2004	13.74	13.79	13.59	13.74	59,670	+0.09(+0.66%)
Jul 06, 2004	13.74	13.74	13.54	13.65	737,123	+0.01(+0.05%)
Jul 02, 2004	13.68	13.79	13.55	13.65	43,086	+0.03(+0.19%)
Jul 01, 2004	13.86	13.86	13.59	13.62	112,986	-0.16(-1.17%)
Jun 30, 2004	13.80	13.81	13.68	13.78	49,751	+0.06(+0.47%)
Jun 29, 2004	13.63	13.79	13.61	13.72	849,334	+0.08(+0.62%)
Jun 28, 2004	13.55	13.80	13.55	13.63	66,489	+0.00(+0.00%)
Jun 25, 2004	13.50	13.71	13.50	13.63	357,712	+0.06(+0.43%)
Jun 24, 2004	13.65	13.76	13.55	13.58	254,645	-0.23(-1.64%)
Jun 23, 2004	13.78	13.83	13.66	13.80	108,181	+0.14(+0.99%)
Jun 22, 2004	13.68	13.77	13.61	13.67	219,928	-0.08(-0.61%)
Jun 21, 2004	13.87	13.87	13.69	13.75	218,843	-0.12(-0.88%)
Jun 18, 2004	13.80	13.94	13.80	13.87	29,602	+0.07(+0.51%)
Jun 17, 2004	13.63	13.80	13.63	13.80	31,927	+0.25(+1.81%)
Jun 16, 2004	13.81	13.81	13.56	13.56	35,492	-0.17(-1.27%)
Jun 15, 2004	13.65	13.85	13.61	13.73	83,848	+0.05(+0.38%)
Jun 14, 2004	13.87	13.94	13.68	13.68	258,830	-0.21(-1.49%)
Jun 10, 2004	13.92	13.92	13.78	13.88	109,266	+0.10(+0.75%)
Jun 09, 2004	13.80	13.96	13.69	13.78	86,948	+0.02(+0.14%)
Jun 08, 2004	13.80	13.81	13.65	13.76	293,547	-0.02(-0.14%)
Jun 07, 2004	13.71	13.78	13.55	13.78	55,950	+0.23(+1.71%)
Jun 04, 2004	13.56	13.67	13.52	13.55	653,739	+0.08(+0.62%)
Jun 03, 2004	13.50	13.66	13.39	13.47	287,037	-0.10(-0.76%)
Jun 02, 2004	13.48	13.67	13.48	13.57	252,785	+0.05(+0.33%)
Jun 01, 2004	13.61	13.61	13.42	13.52	227,522	-0.01(-0.05%)
May 28, 2004	13.49	13.65	13.49	13.53	427,767	-0.08(-0.57%)
May 27, 2004	13.32	13.61	13.32	13.61	840,345	+0.17(+1.25%)
May 26, 2004	13.71	13.71	13.43	13.44	484,027	-0.19(-1.42%)
May 25, 2004	13.65	13.65	13.43	13.63	295,097	-0.01(-0.09%)
May 24, 2004	13.79	13.79	13.51	13.65	568,651	+0.06(+0.43%)
May 21, 2004	13.55	13.75	13.55	13.59	203,189	-0.04(-0.28%)
May 20, 2004	13.71	13.73	13.58	13.63	28,517	-0.01(-0.09%)
May 19, 2004	13.80	13.92	13.64	13.64	68,039	-0.01(-0.05%)
May 18, 2004	13.63	13.76	13.57	13.65	585,544	+0.16(+1.20%)
May 17, 2004	13.70	13.70	13.48	13.48	185,675	-0.23(-1.69%)
May 14, 2004	13.74	13.79	13.59	13.72	258,055	-0.02(-0.14%)
May 13, 2004	13.63	13.85	13.61	13.74	492,862	+0.09(+0.66%)
May 12, 2004	13.60	13.67	13.38	13.65	561,056	+0.01(+0.05%)
May 11, 2004	13.50	13.70	13.50	13.64	468,064	-0.05(-0.38%)
May 10, 2004	13.61	13.76	13.50	13.69	504,021	-0.13(-0.93%)
May 07, 2004	14.13	14.13	13.82	13.82	495,806	-0.30(-2.10%)
May 06, 2004	14.19	14.19	13.91	14.12	591,899	-0.08(-0.55%)
May 05, 2004	13.97	14.26	13.97	14.19	486,352	+0.20(+1.43%)
May 04, 2004	14.08	14.12	13.94	13.99	486,507	+0.03(+0.18%)

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.