Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.92	14.22	13.92	14.18	27,516,830	+0.26(+1.86%)
Jul 29, 2004	14.12	14.12	13.83	13.92	40,635,596	-0.20(-1.42%)
Jul 28, 2004	14.14	14.27	14.07	14.12	38,995,556	-0.02(-0.16%)
Jul 27, 2004	14.34	14.40	14.04	14.14	43,192,956	-0.18(-1.24%)
Jul 26, 2004	14.66	14.70	14.26	14.32	33,916,108	-0.28(-1.93%)
Jul 23, 2004	15.15	15.15	14.26	14.60	77,883,760	-1.23(-7.76%)
Jul 22, 2004	15.85	15.91	15.69	15.83	12,594,671	-0.07(-0.47%)
Jul 21, 2004	16.14	16.27	15.90	15.90	15,468,839	-0.28(-1.76%)
Jul 20, 2004	16.19	16.27	16.10	16.19	12,942,727	-0.08(-0.52%)
Jul 19, 2004	16.37	16.38	16.18	16.27	13,998,960	-0.08(-0.47%)
Jul 16, 2004	16.57	16.57	16.26	16.35	11,523,896	-0.08(-0.51%)
Jul 15, 2004	16.60	16.60	16.41	16.43	13,032,757	-0.10(-0.63%)
Jul 14, 2004	16.33	16.60	16.32	16.54	12,854,862	+0.16(+0.99%)
Jul 13, 2004	16.30	16.42	16.29	16.37	8,060,354	-0.05(-0.33%)
Jul 12, 2004	16.49	16.61	16.33	16.43	10,393,102	-0.06(-0.37%)
Jul 09, 2004	16.35	16.49	16.27	16.49	10,539,749	+0.15(+0.91%)
Jul 08, 2004	16.33	16.53	16.29	16.34	13,719,897	+0.05(+0.28%)
Jul 07, 2004	16.33	16.39	16.22	16.30	10,433,940	-0.08(-0.47%)
Jul 06, 2004	16.31	16.50	16.30	16.37	8,917,345	+0.04(+0.26%)
Jul 02, 2004	16.36	16.53	16.31	16.33	10,488,392	+0.05(+0.34%)
Jul 01, 2004	16.33	16.45	16.23	16.28	15,099,745	-0.04(-0.24%)
Jun 30, 2004	16.31	16.37	16.24	16.32	13,696,384	-0.02(-0.12%)
Jun 29, 2004	16.29	16.44	16.29	16.34	10,431,465	+0.05(+0.30%)
Jun 28, 2004	16.27	16.41	16.25	16.29	11,960,126	+0.09(+0.58%)
Jun 25, 2004	16.52	16.59	16.19	16.19	16,367,596	-0.30(-1.84%)
Jun 24, 2004	16.53	16.61	16.47	16.50	9,599,534	-0.08(-0.51%)
Jun 23, 2004	16.50	16.61	16.39	16.58	9,426,899	+0.09(+0.55%)
Jun 22, 2004	16.48	16.57	16.42	16.49	11,130,052	-0.05(-0.29%)
Jun 21, 2004	16.58	16.70	16.53	16.54	8,534,020	-0.07(-0.43%)
Jun 18, 2004	16.44	16.64	16.38	16.61	15,635,287	+0.10(+0.59%)
Jun 17, 2004	16.55	16.56	16.47	16.51	9,446,699	-0.03(-0.20%)
Jun 16, 2004	16.51	16.56	16.40	16.55	12,258,372	-0.01(-0.08%)
Jun 15, 2004	16.76	16.76	16.47	16.56	14,364,960	-0.05(-0.29%)
Jun 14, 2004	16.56	16.64	16.48	16.61	11,375,083	-0.08(-0.48%)
Jun 10, 2004	16.81	16.81	16.56	16.69	14,519,342	-0.04(-0.25%)
Jun 09, 2004	16.78	16.81	16.62	16.73	21,399,092	-0.27(-1.62%)
Jun 08, 2004	16.94	17.02	16.89	17.00	12,703,264	-0.03(-0.19%)
Jun 07, 2004	16.89	17.05	16.84	17.04	11,413,137	+0.14(+0.84%)
Jun 04, 2004	16.81	16.97	16.74	16.89	11,282,578	+0.16(+0.97%)
Jun 03, 2004	16.79	16.86	16.71	16.73	12,973,665	-0.05(-0.33%)
Jun 02, 2004	16.68	16.81	16.64	16.79	18,269,992	+0.28(+1.70%)
Jun 01, 2004	16.55	16.66	16.39	16.51	9,999,257	-0.09(-0.55%)
May 28, 2004	16.61	16.65	16.55	16.60	12,295,498	+0.01(+0.06%)
May 27, 2004	16.45	16.62	16.43	16.59	17,348,340	+0.36(+2.19%)
May 26, 2004	16.30	16.39	16.15	16.23	11,449,645	-0.05(-0.34%)
May 25, 2004	16.06	16.33	16.01	16.29	17,821,696	+0.18(+1.12%)
May 24, 2004	16.03	16.13	15.97	16.11	15,453,679	+0.15(+0.91%)
May 21, 2004	16.25	16.25	15.93	15.96	15,456,773	-0.08(-0.50%)
May 20, 2004	15.90	16.14	15.89	16.04	10,911,009	+0.09(+0.55%)
May 19, 2004	16.17	16.21	15.94	15.95	14,043,511	-0.24(-1.48%)
May 18, 2004	16.06	16.32	16.01	16.19	15,313,528	+0.09(+0.58%)
May 17, 2004	16.04	16.20	16.00	16.10	11,753,149	-0.06(-0.38%)
May 14, 2004	15.95	16.17	15.93	16.16	13,224,265	+0.13(+0.79%)
May 13, 2004	16.05	16.13	15.92	16.04	10,959,891	-0.10(-0.62%)
May 12, 2004	16.16	16.16	15.93	16.14	13,771,254	-0.04(-0.26%)
May 11, 2004	15.97	16.19	15.93	16.18	15,934,460	+0.04(+0.24%)
May 10, 2004	16.32	16.36	16.08	16.14	20,868,500	-0.26(-1.60%)
May 07, 2004	16.45	16.67	16.37	16.40	15,827,723	-0.11(-0.65%)
May 06, 2004	16.40	16.62	16.40	16.51	13,937,084	-0.01(-0.04%)
May 05, 2004	16.42	16.56	16.27	16.51	17,257,690	+0.27(+1.63%)
May 04, 2004	16.33	16.34	16.13	16.25	16,685,023	-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.