Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.65	14.74	14.46	14.48	41,329	-0.22(-1.47%)
Jul 29, 2004	14.75	14.81	14.53	14.70	26,066	+0.07(+0.48%)
Jul 28, 2004	14.43	14.69	14.35	14.63	61,736	-0.09(-0.63%)
Jul 27, 2004	14.40	14.72	14.40	14.72	57,792	+0.31(+2.14%)
Jul 26, 2004	14.41	14.66	14.40	14.41	83,687	-0.06(-0.44%)
Jul 23, 2004	14.32	14.62	14.32	14.48	65,166	+0.13(+0.93%)
Jul 22, 2004	14.93	14.93	14.34	14.34	101,350	-0.41(-2.81%)
Jul 21, 2004	15.43	15.43	14.76	14.76	88,488	-0.55(-3.58%)
Jul 20, 2004	14.97	15.32	14.97	15.31	54,876	+0.33(+2.22%)
Jul 19, 2004	14.89	15.11	14.88	14.97	42,358	+0.05(+0.35%)
Jul 16, 2004	15.04	15.17	14.92	14.92	45,959	-0.09(-0.62%)
Jul 15, 2004	15.08	15.22	14.99	15.02	38,928	-0.02(-0.16%)
Jul 14, 2004	14.88	15.24	14.87	15.04	66,366	-0.01(-0.04%)
Jul 13, 2004	15.33	15.51	14.90	15.04	53,161	+0.16(+1.06%)
Jul 12, 2004	14.88	15.13	14.88	14.89	55,734	-0.08(-0.55%)
Jul 09, 2004	14.76	15.06	14.76	14.97	39,271	+0.09(+0.59%)
Jul 08, 2004	15.03	15.25	14.88	14.88	91,918	-0.18(-1.20%)
Jul 07, 2004	15.30	15.30	15.00	15.06	91,575	-0.11(-0.69%)
Jul 06, 2004	15.25	15.37	15.14	15.17	73,397	-0.11(-0.72%)
Jul 02, 2004	15.23	15.43	15.23	15.28	42,529	+0.05(+0.31%)
Jul 01, 2004	15.59	15.72	15.23	15.23	103,923	-0.43(-2.75%)
Jun 30, 2004	15.74	15.86	15.52	15.66	133,590	-0.08(-0.52%)
Jun 29, 2004	15.58	15.74	15.58	15.74	103,408	+0.06(+0.37%)
Jun 28, 2004	15.42	15.74	15.24	15.69	125,702	+0.31(+2.01%)
Jun 25, 2004	15.58	15.81	15.31	15.38	350,697	+0.04(+0.23%)
Jun 24, 2004	15.39	15.58	15.34	15.34	40,986	-0.19(-1.24%)
Jun 23, 2004	15.37	15.60	15.36	15.53	67,052	+0.09(+0.60%)
Jun 22, 2004	15.35	15.48	15.31	15.44	70,310	-0.09(-0.56%)
Jun 21, 2004	15.39	15.60	15.37	15.53	59,507	-0.01(-0.08%)
Jun 18, 2004	15.34	15.55	15.24	15.54	160,000	+0.02(+0.11%)
Jun 17, 2004	15.54	15.54	15.35	15.52	36,527	-0.01(-0.07%)
Jun 16, 2004	15.23	15.53	15.23	15.53	87,116	+0.18(+1.18%)
Jun 15, 2004	15.29	15.44	15.09	15.35	103,751	+0.21(+1.39%)
Jun 14, 2004	15.34	15.35	15.11	15.14	113,697	-0.16(-1.07%)
Jun 10, 2004	15.10	15.33	15.03	15.31	134,276	+0.20(+1.35%)
Jun 09, 2004	15.25	15.25	15.04	15.10	55,734	-0.06(-0.38%)
Jun 08, 2004	15.10	15.28	15.10	15.16	37,384	-0.12(-0.76%)
Jun 07, 2004	14.78	15.28	14.78	15.28	66,538	+0.31(+2.06%)
Jun 04, 2004	15.15	15.24	14.82	14.97	41,157	-0.05(-0.31%)
Jun 03, 2004	15.14	15.25	14.88	15.02	54,876	-0.26(-1.68%)
Jun 02, 2004	14.99	15.28	14.87	15.27	50,075	+0.17(+1.12%)
Jun 01, 2004	14.67	15.11	14.65	15.10	64,651	+0.20(+1.33%)
May 28, 2004	15.04	15.04	14.89	14.90	58,478	-0.08(-0.55%)
May 27, 2004	15.13	15.13	14.90	14.99	46,816	-0.06(-0.39%)
May 26, 2004	15.07	15.11	14.90	15.04	57,963	+0.02(+0.16%)
May 25, 2004	14.46	15.07	14.44	15.02	79,914	+0.32(+2.18%)
May 24, 2004	14.71	14.72	14.49	14.70	65,166	+0.12(+0.84%)
May 21, 2004	14.64	14.65	14.47	14.58	57,277	+0.03(+0.20%)
May 20, 2004	14.50	14.69	14.43	14.55	34,983	-0.05(-0.32%)
May 19, 2004	14.54	14.87	14.32	14.60	95,005	+0.16(+1.13%)
May 18, 2004	14.29	14.46	14.18	14.43	28,638	+0.17(+1.23%)
May 17, 2004	14.25	14.44	14.14	14.26	87,974	-0.22(-1.53%)
May 14, 2004	14.53	14.61	14.27	14.48	62,079	+0.03(+0.20%)
May 13, 2004	14.58	14.75	14.40	14.45	49,732	-0.27(-1.82%)
May 12, 2004	14.83	14.83	14.04	14.72	90,718	-0.05(-0.36%)
May 11, 2004	14.50	14.79	14.29	14.77	62,079	+0.47(+3.30%)
May 10, 2004	14.82	14.87	14.30	14.30	103,751	-0.57(-3.85%)
May 07, 2004	15.18	15.41	14.86	14.87	80,771	-0.33(-2.15%)
May 06, 2004	15.36	15.56	15.12	15.20	80,771	-0.21(-1.36%)
May 05, 2004	15.35	15.68	15.35	15.41	55,219	+0.00(+0.00%)
May 04, 2004	15.57	15.59	15.35	15.41	58,135	-0.08(-0.49%)

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.