Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.74	15.75	15.50	15.64	30,353,530	-0.14(-0.88%)
Jul 29, 2004	15.96	15.99	15.68	15.78	29,746,264	-0.13(-0.80%)
Jul 28, 2004	15.90	15.95	15.57	15.91	33,693,160	+0.00(+0.02%)
Jul 27, 2004	15.63	15.91	15.60	15.91	32,650,438	+0.37(+2.37%)
Jul 26, 2004	15.67	15.68	15.39	15.54	26,533,374	-0.15(-0.96%)
Jul 23, 2004	15.61	15.90	15.60	15.69	30,905,900	+0.07(+0.47%)
Jul 22, 2004	15.57	15.68	15.39	15.61	34,661,332	-0.06(-0.40%)
Jul 21, 2004	15.75	15.91	15.67	15.68	35,267,920	-0.04(-0.24%)
Jul 20, 2004	15.49	15.76	15.49	15.71	29,595,124	+0.12(+0.74%)
Jul 19, 2004	15.54	15.73	15.54	15.60	32,615,194	+0.06(+0.40%)
Jul 16, 2004	15.57	15.63	15.42	15.54	38,619,752	+0.09(+0.61%)
Jul 15, 2004	15.59	15.62	15.41	15.44	23,002,616	-0.07(-0.48%)
Jul 14, 2004	15.53	15.73	15.45	15.52	31,186,828	-0.13(-0.81%)
Jul 13, 2004	15.41	15.67	15.41	15.64	36,207,964	+0.24(+1.53%)
Jul 12, 2004	15.26	15.44	15.20	15.41	28,387,028	+0.13(+0.87%)
Jul 09, 2004	15.40	15.53	15.26	15.27	31,106,176	-0.12(-0.80%)
Jul 08, 2004	15.32	15.50	15.29	15.40	40,120,300	-0.04(-0.27%)
Jul 07, 2004	15.39	15.57	15.39	15.44	33,045,906	+0.07(+0.46%)
Jul 06, 2004	15.29	15.47	15.22	15.37	35,400,760	+0.04(+0.29%)
Jul 02, 2004	15.34	15.48	15.20	15.32	41,280,612	+0.05(+0.33%)
Jul 01, 2004	15.67	15.70	15.21	15.27	57,284,744	-0.22(-1.41%)
Jun 30, 2004	15.37	15.64	15.35	15.49	47,873,460	+0.15(+1.00%)
Jun 29, 2004	15.41	15.50	15.32	15.34	51,635,668	-0.14(-0.92%)
Jun 28, 2004	15.47	15.72	15.37	15.48	50,175,788	-0.01(-0.09%)
Jun 25, 2004	15.84	15.96	15.50	15.50	45,425,752	-0.19(-1.20%)
Jun 24, 2004	15.81	15.89	15.65	15.68	34,391,588	-0.12(-0.75%)
Jun 23, 2004	15.95	15.96	15.52	15.80	78,906,776	-0.15(-0.94%)
Jun 22, 2004	15.99	16.16	15.86	15.95	48,261,812	-0.26(-1.58%)
Jun 21, 2004	16.29	16.49	16.19	16.21	27,128,780	-0.20(-1.24%)
Jun 18, 2004	16.47	16.56	16.36	16.41	43,836,420	-0.07(-0.41%)
Jun 17, 2004	16.53	16.61	16.43	16.48	17,766,632	-0.08(-0.48%)
Jun 16, 2004	16.73	16.73	16.53	16.56	23,245,252	-0.17(-1.04%)
Jun 15, 2004	16.72	16.82	16.68	16.73	29,513,456	+0.10(+0.59%)
Jun 14, 2004	16.73	16.78	16.55	16.64	21,525,114	-0.24(-1.43%)
Jun 10, 2004	16.95	17.00	16.72	16.88	21,286,544	+0.05(+0.30%)
Jun 09, 2004	16.97	17.04	16.82	16.83	19,567,084	-0.19(-1.13%)
Jun 08, 2004	16.89	17.07	16.86	17.02	23,624,454	+0.05(+0.31%)
Jun 07, 2004	16.73	16.98	16.70	16.97	23,768,138	+0.27(+1.61%)
Jun 04, 2004	16.84	16.92	16.64	16.70	24,252,054	-0.00(-0.02%)
Jun 03, 2004	16.54	16.96	16.54	16.70	33,049,974	+0.07(+0.44%)
Jun 02, 2004	16.36	16.73	16.29	16.63	34,509,516	+0.27(+1.64%)
Jun 01, 2004	16.36	16.44	16.20	16.36	27,093,876	-0.09(-0.52%)
May 28, 2004	16.52	16.54	16.44	16.45	20,885,314	-0.07(-0.43%)
May 27, 2004	16.38	16.64	16.38	16.52	33,438,326	+0.20(+1.25%)
May 26, 2004	16.29	16.37	16.20	16.31	22,623,074	-0.06(-0.38%)
May 25, 2004	16.18	16.40	16.09	16.37	29,032,928	+0.15(+0.91%)
May 24, 2004	16.31	16.43	16.06	16.23	32,361,036	-0.03(-0.18%)
May 21, 2004	16.23	16.44	16.18	16.26	29,094,264	+0.07(+0.46%)
May 20, 2004	16.17	16.24	15.95	16.18	25,242,930	+0.02(+0.11%)
May 19, 2004	16.41	16.55	16.16	16.17	35,717,952	-0.13(-0.78%)
May 18, 2004	16.24	16.42	16.23	16.29	29,992,628	+0.15(+0.93%)
May 17, 2004	16.13	16.30	15.98	16.14	28,574,088	-0.11(-0.65%)
May 14, 2004	16.32	16.44	16.13	16.25	29,053,938	-0.06(-0.34%)
May 13, 2004	16.25	16.41	15.88	16.30	44,803,236	+0.06(+0.35%)
May 12, 2004	15.96	16.26	15.77	16.25	41,691,668	+0.16(+0.97%)
May 11, 2004	16.30	16.43	16.00	16.09	32,694,492	-0.20(-1.25%)
May 10, 2004	15.79	16.33	15.79	16.30	48,238,768	+0.39(+2.45%)
May 07, 2004	16.06	16.26	15.82	15.91	47,205,872	-0.20(-1.25%)
May 06, 2004	16.47	16.47	16.06	16.11	54,303,648	-0.38(-2.29%)
May 05, 2004	16.50	16.63	16.48	16.48	29,703,904	-0.04(-0.25%)
May 04, 2004	16.70	16.75	16.39	16.53	43,247,792	-0.16(-0.95%)

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.