Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.29	14.38	14.29	14.33	92,145	+0.02(+0.12%)
Jul 29, 2004	14.48	14.48	14.28	14.31	298,879	-0.19(-1.28%)
Jul 28, 2004	14.44	14.51	14.30	14.50	350,562	-0.00(-0.02%)
Jul 27, 2004	14.47	14.56	14.45	14.50	164,230	+0.03(+0.20%)
Jul 26, 2004	14.48	14.53	14.38	14.47	220,674	-0.04(-0.30%)
Jul 23, 2004	14.73	14.73	14.41	14.51	424,687	-0.19(-1.32%)
Jul 22, 2004	14.78	14.79	14.65	14.71	154,709	-0.11(-0.75%)
Jul 21, 2004	15.06	15.12	14.82	14.82	112,547	-0.24(-1.58%)
Jul 20, 2004	15.07	15.11	15.01	15.06	238,355	-0.01(-0.06%)
Jul 19, 2004	15.09	15.14	15.00	15.07	189,392	-0.03(-0.21%)
Jul 16, 2004	15.26	15.26	15.06	15.10	260,796	-0.06(-0.41%)
Jul 15, 2004	15.25	15.25	15.13	15.16	90,105	-0.07(-0.46%)
Jul 14, 2004	15.16	15.30	15.16	15.23	232,234	+0.00(+0.00%)
Jul 13, 2004	15.28	15.28	15.18	15.23	128,528	+0.01(+0.06%)
Jul 12, 2004	15.23	15.30	15.15	15.22	353,622	-0.05(-0.35%)
Jul 09, 2004	15.28	15.29	15.22	15.28	213,193	+0.07(+0.45%)
Jul 08, 2004	15.16	15.33	15.16	15.21	156,750	-0.00(-0.02%)
Jul 07, 2004	15.29	15.29	15.20	15.21	133,288	-0.07(-0.44%)
Jul 06, 2004	15.29	15.32	15.24	15.28	196,192	+0.01(+0.10%)
Jul 02, 2004	15.34	15.38	15.25	15.26	127,848	-0.07(-0.48%)
Jul 01, 2004	15.47	15.50	15.27	15.34	438,628	-0.09(-0.57%)
Jun 30, 2004	15.41	15.45	15.30	15.43	377,764	+0.05(+0.34%)
Jun 29, 2004	15.38	15.42	15.34	15.37	717,786	+0.01(+0.08%)
Jun 28, 2004	15.29	15.45	15.29	15.36	439,308	+0.11(+0.69%)
Jun 25, 2004	15.37	15.41	15.25	15.25	211,153	-0.19(-1.26%)
Jun 24, 2004	15.38	15.47	15.38	15.45	468,890	-0.07(-0.45%)
Jun 23, 2004	15.47	15.52	15.38	15.52	160,830	+0.04(+0.23%)
Jun 22, 2004	15.38	15.50	15.32	15.48	74,124	+0.09(+0.59%)
Jun 21, 2004	15.41	15.46	15.35	15.39	351,582	+0.01(+0.04%)
Jun 18, 2004	15.32	15.45	15.31	15.39	409,046	+0.02(+0.11%)
Jun 17, 2004	15.40	15.45	15.37	15.37	128,528	-0.09(-0.61%)
Jun 16, 2004	15.38	15.47	15.38	15.46	133,288	+0.08(+0.54%)
Jun 15, 2004	15.43	15.48	15.36	15.38	213,533	+0.06(+0.36%)
Jun 14, 2004	15.35	15.41	15.32	15.33	75,144	-0.09(-0.57%)
Jun 10, 2004	15.45	15.45	15.37	15.41	87,045	-0.03(-0.17%)
Jun 09, 2004	15.53	15.53	15.42	15.44	138,388	-0.03(-0.21%)
Jun 08, 2004	15.44	15.51	15.40	15.47	154,369	+0.01(+0.04%)
Jun 07, 2004	15.26	15.47	15.26	15.47	466,170	+0.20(+1.33%)
Jun 04, 2004	15.38	15.39	15.26	15.26	349,542	-0.04(-0.29%)
Jun 03, 2004	15.34	15.38	15.27	15.31	637,201	-0.07(-0.48%)
Jun 02, 2004	15.29	15.40	15.28	15.38	157,090	+0.09(+0.60%)
Jun 01, 2004	15.19	15.29	15.16	15.29	701,465	+0.08(+0.50%)
May 28, 2004	15.25	15.27	15.21	15.21	88,405	-0.05(-0.33%)
May 27, 2004	15.11	15.28	15.11	15.26	197,892	+0.15(+0.97%)
May 26, 2004	15.06	15.13	15.01	15.12	171,031	+0.04(+0.25%)
May 25, 2004	14.82	15.08	14.76	15.08	295,819	+0.29(+1.93%)
May 24, 2004	14.98	14.98	14.78	14.79	127,508	-0.11(-0.71%)
May 21, 2004	14.91	15.03	14.90	14.90	154,709	-0.05(-0.35%)
May 20, 2004	14.85	14.98	14.83	14.95	97,926	+0.08(+0.53%)
May 19, 2004	15.01	15.03	14.83	14.87	205,713	-0.09(-0.59%)
May 18, 2004	14.93	14.98	14.87	14.96	115,267	+0.05(+0.34%)
May 17, 2004	14.88	14.96	14.81	14.91	172,731	-0.08(-0.51%)
May 14, 2004	14.94	15.04	14.80	14.99	647,061	+0.11(+0.73%)
May 13, 2004	15.03	15.03	14.86	14.88	141,789	-0.12(-0.82%)
May 12, 2004	15.09	15.09	14.78	15.00	388,645	-0.14(-0.93%)
May 11, 2004	15.09	15.14	15.01	15.14	446,448	+0.06(+0.43%)
May 10, 2004	15.20	15.31	15.04	15.08	505,952	-0.21(-1.35%)
May 07, 2004	15.48	15.53	15.28	15.28	737,167	-0.23(-1.48%)
May 06, 2004	15.47	15.51	15.40	15.51	353,282	+0.01(+0.04%)
May 05, 2004	15.47	15.51	15.41	15.51	98,606	+0.03(+0.21%)
May 04, 2004	15.50	15.54	15.37	15.48	838,834	-0.01(-0.09%)

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.