Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.92	14.21	13.91	14.17	27,526,866	+0.26(+1.86%)
Jul 29, 2004	14.11	14.11	13.83	13.91	40,650,416	-0.20(-1.42%)
Jul 28, 2004	14.14	14.27	14.07	14.11	39,009,780	-0.02(-0.16%)
Jul 27, 2004	14.33	14.40	14.04	14.14	43,208,708	-0.18(-1.24%)
Jul 26, 2004	14.65	14.69	14.26	14.31	33,928,476	-0.28(-1.93%)
Jul 23, 2004	15.14	15.14	14.25	14.59	77,912,160	-1.23(-7.76%)
Jul 22, 2004	15.85	15.91	15.69	15.82	12,599,264	-0.07(-0.47%)
Jul 21, 2004	16.14	16.27	15.90	15.90	15,474,480	-0.28(-1.76%)
Jul 20, 2004	16.18	16.26	16.10	16.18	12,947,447	-0.08(-0.52%)
Jul 19, 2004	16.37	16.38	16.17	16.27	14,004,066	-0.08(-0.47%)
Jul 16, 2004	16.56	16.56	16.26	16.34	11,528,099	-0.08(-0.51%)
Jul 15, 2004	16.59	16.59	16.40	16.43	13,037,510	-0.10(-0.63%)
Jul 14, 2004	16.32	16.59	16.32	16.53	12,859,550	+0.16(+0.99%)
Jul 13, 2004	16.29	16.41	16.28	16.37	8,063,294	-0.05(-0.33%)
Jul 12, 2004	16.48	16.60	16.33	16.42	10,396,892	-0.06(-0.37%)
Jul 09, 2004	16.34	16.48	16.27	16.48	10,543,593	+0.15(+0.91%)
Jul 08, 2004	16.33	16.52	16.29	16.34	13,724,900	+0.05(+0.28%)
Jul 07, 2004	16.32	16.38	16.21	16.29	10,437,746	-0.08(-0.47%)
Jul 06, 2004	16.30	16.49	16.29	16.37	8,920,597	+0.04(+0.26%)
Jul 02, 2004	16.35	16.52	16.30	16.33	10,492,217	+0.05(+0.34%)
Jul 01, 2004	16.32	16.44	16.22	16.27	15,105,252	-0.04(-0.24%)
Jun 30, 2004	16.30	16.36	16.23	16.31	13,701,379	-0.02(-0.12%)
Jun 29, 2004	16.28	16.43	16.28	16.33	10,435,270	+0.05(+0.30%)
Jun 28, 2004	16.27	16.40	16.24	16.28	11,964,488	+0.09(+0.58%)
Jun 25, 2004	16.52	16.59	16.19	16.19	16,373,565	-0.30(-1.84%)
Jun 24, 2004	16.53	16.60	16.46	16.49	9,603,035	-0.08(-0.51%)
Jun 23, 2004	16.50	16.60	16.38	16.58	9,430,337	+0.09(+0.55%)
Jun 22, 2004	16.47	16.57	16.41	16.48	11,134,111	-0.05(-0.29%)
Jun 21, 2004	16.58	16.70	16.53	16.53	8,537,132	-0.07(-0.43%)
Jun 18, 2004	16.43	16.63	16.38	16.60	15,640,989	+0.10(+0.59%)
Jun 17, 2004	16.54	16.55	16.47	16.51	9,450,145	-0.03(-0.20%)
Jun 16, 2004	16.51	16.55	16.40	16.54	12,262,842	-0.01(-0.08%)
Jun 15, 2004	16.75	16.75	16.46	16.55	14,370,199	-0.05(-0.29%)
Jun 14, 2004	16.55	16.64	16.48	16.60	11,379,232	-0.08(-0.48%)
Jun 10, 2004	16.80	16.80	16.55	16.68	14,524,638	-0.04(-0.25%)
Jun 09, 2004	16.77	16.80	16.61	16.72	21,406,896	-0.27(-1.62%)
Jun 08, 2004	16.93	17.01	16.89	17.00	12,707,897	-0.03(-0.19%)
Jun 07, 2004	16.89	17.04	16.84	17.03	11,417,300	+0.14(+0.84%)
Jun 04, 2004	16.81	16.96	16.74	16.89	11,286,693	+0.16(+0.97%)
Jun 03, 2004	16.79	16.86	16.70	16.73	12,978,397	-0.05(-0.33%)
Jun 02, 2004	16.67	16.80	16.64	16.78	18,276,656	+0.28(+1.70%)
Jun 01, 2004	16.54	16.66	16.39	16.50	10,002,904	-0.09(-0.55%)
May 28, 2004	16.60	16.64	16.54	16.59	12,299,982	+0.01(+0.06%)
May 27, 2004	16.45	16.61	16.42	16.58	17,354,668	+0.36(+2.19%)
May 26, 2004	16.29	16.38	16.14	16.23	11,453,820	-0.05(-0.34%)
May 25, 2004	16.06	16.32	16.00	16.28	17,828,196	+0.18(+1.12%)
May 24, 2004	16.03	16.13	15.96	16.10	15,459,315	+0.15(+0.91%)
May 21, 2004	16.24	16.24	15.93	15.96	15,462,410	-0.08(-0.50%)
May 20, 2004	15.89	16.14	15.89	16.04	10,914,988	+0.09(+0.55%)
May 19, 2004	16.16	16.21	15.93	15.95	14,048,633	-0.24(-1.48%)
May 18, 2004	16.06	16.31	16.00	16.19	15,319,113	+0.09(+0.58%)
May 17, 2004	16.04	16.19	16.00	16.09	11,757,436	-0.06(-0.38%)
May 14, 2004	15.95	16.17	15.93	16.16	13,229,088	+0.13(+0.79%)
May 13, 2004	16.05	16.12	15.91	16.03	10,963,888	-0.10(-0.62%)
May 12, 2004	16.16	16.16	15.92	16.13	13,776,277	-0.04(-0.26%)
May 11, 2004	15.96	16.19	15.93	16.17	15,940,271	+0.04(+0.24%)
May 10, 2004	16.32	16.35	16.08	16.13	20,876,110	-0.26(-1.60%)
May 07, 2004	16.45	16.67	16.37	16.39	15,833,495	-0.11(-0.65%)
May 06, 2004	16.40	16.62	16.40	16.50	13,942,166	-0.01(-0.04%)
May 05, 2004	16.41	16.55	16.27	16.51	17,263,984	+0.27(+1.63%)
May 04, 2004	16.32	16.33	16.12	16.24	16,691,108	-0.11(-0.69%)

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.