Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.38	15.44	15.12	15.22	1,622,308	+0.01(+0.04%)
Jul 29, 2004	15.03	15.26	15.02	15.22	985,182	+0.18(+1.22%)
Jul 28, 2004	14.76	15.06	14.62	15.03	1,596,482	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.76	1,112,255	+0.18(+1.21%)
Jul 26, 2004	14.81	14.85	14.45	14.58	1,334,413	-0.27(-1.84%)
Jul 23, 2004	14.85	14.92	14.70	14.85	878,065	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,390	-0.15(-1.00%)
Jul 21, 2004	15.28	15.33	14.98	15.03	1,061,485	-0.23(-1.52%)
Jul 20, 2004	15.20	15.28	15.12	15.27	1,054,441	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.17	15.23	1,032,431	-0.11(-0.69%)
Jul 16, 2004	15.43	15.48	15.33	15.34	996,627	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,141	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.17	15.33	1,015,116	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,715	-0.02(-0.16%)
Jul 12, 2004	15.27	15.40	15.19	15.35	1,625,536	+0.10(+0.63%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,484	+0.13(+0.86%)
Jul 08, 2004	15.31	15.35	15.13	15.13	1,317,098	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,034	-0.02(-0.16%)
Jul 06, 2004	15.32	15.44	15.28	15.34	2,211,598	+0.02(+0.16%)
Jul 02, 2004	15.49	15.50	15.31	15.31	1,774,913	-0.21(-1.36%)
Jul 01, 2004	15.79	15.79	15.46	15.52	2,012,625	-0.23(-1.45%)
Jun 30, 2004	15.71	15.85	15.68	15.75	2,139,404	+0.01(+0.04%)
Jun 29, 2004	15.50	15.79	15.48	15.75	1,245,491	+0.23(+1.47%)
Jun 28, 2004	15.57	15.71	15.45	15.52	2,867,799	+0.06(+0.40%)
Jun 25, 2004	15.27	15.46	15.26	15.46	1,960,093	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.07	15.20	1,490,246	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.12	1,603,819	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,149,532	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.73	14.81	2,788,856	-0.13(-0.84%)
Jun 18, 2004	14.89	15.02	14.79	14.93	2,172,860	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,934,855	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.99	3,347,625	-0.16(-1.04%)
Jun 15, 2004	15.23	15.27	15.03	15.14	3,167,433	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.18	15.18	2,713,727	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.66	15.78	1,504,039	-0.09(-0.56%)
Jun 09, 2004	15.88	16.00	15.79	15.87	2,204,555	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.60	15.88	1,474,398	+0.11(+0.69%)
Jun 07, 2004	15.66	15.80	15.61	15.77	1,415,117	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,345	+0.05(+0.31%)
Jun 03, 2004	15.78	15.79	15.50	15.52	1,703,306	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,325,758	+0.02(+0.11%)
Jun 01, 2004	15.79	15.90	15.67	15.75	2,147,034	-0.04(-0.24%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,448	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,025	-0.05(-0.30%)
May 26, 2004	15.80	15.82	15.76	15.79	1,992,669	-0.01(-0.06%)
May 25, 2004	15.58	15.85	15.45	15.80	2,022,603	+0.25(+1.62%)
May 24, 2004	15.47	15.67	15.43	15.55	1,455,616	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.30	15.42	2,022,016	+0.18(+1.16%)
May 20, 2004	15.34	15.40	15.17	15.25	2,656,794	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,127	+0.19(+1.28%)
May 18, 2004	14.99	15.16	14.96	15.13	1,552,168	+0.18(+1.18%)
May 17, 2004	15.20	15.20	14.87	14.95	1,887,606	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.21	1,681,589	-0.09(-0.60%)
May 13, 2004	15.02	15.34	15.02	15.30	2,124,144	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.81	15.01	3,619,672	+0.03(+0.20%)
May 11, 2004	14.64	15.01	14.64	14.98	2,355,692	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.59	2,178,436	-0.15(-1.04%)
May 07, 2004	14.96	15.01	14.73	14.74	2,888,929	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.84	14.96	1,551,875	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.07	3,050,045	+0.01(+0.05%)
May 04, 2004	14.74	15.19	14.72	15.06	4,035,228	+0.41(+2.79%)

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.