Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.53	15.71	15.48	15.64	404,351	+0.13(+0.84%)
Jul 29, 2004	15.40	15.58	15.40	15.51	376,069	+0.12(+0.81%)
Jul 28, 2004	15.70	15.70	14.76	15.39	1,415,765	-0.48(-3.01%)
Jul 27, 2004	15.84	15.95	15.71	15.86	182,684	+0.02(+0.12%)
Jul 26, 2004	15.90	15.95	15.73	15.84	321,188	-0.12(-0.74%)
Jul 23, 2004	16.11	16.15	15.92	15.96	406,338	-0.14(-0.89%)
Jul 22, 2004	16.19	16.44	15.95	16.10	997,502	-0.15(-0.93%)
Jul 21, 2004	16.48	16.48	16.11	16.26	351,151	-0.13(-0.80%)
Jul 20, 2004	16.03	16.39	15.76	16.39	1,075,926	-0.12(-0.75%)
Jul 19, 2004	17.05	17.05	16.46	16.51	1,003,923	-0.61(-3.55%)
Jul 16, 2004	17.42	17.42	17.00	17.12	1,023,185	-0.31(-1.76%)
Jul 15, 2004	17.26	17.45	17.22	17.43	411,689	+0.14(+0.79%)
Jul 14, 2004	17.19	17.37	17.16	17.29	480,941	+0.03(+0.19%)
Jul 13, 2004	17.43	17.43	17.17	17.26	513,809	-0.27(-1.57%)
Jul 12, 2004	17.47	17.55	17.10	17.53	737,311	+0.07(+0.37%)
Jul 09, 2004	17.68	17.71	17.31	17.47	406,033	-0.20(-1.11%)
Jul 08, 2004	17.27	17.82	17.27	17.66	970,443	+0.29(+1.69%)
Jul 07, 2004	17.27	17.39	17.09	17.37	963,258	+0.10(+0.57%)
Jul 06, 2004	17.37	18.15	17.23	17.27	1,150,223	-0.14(-0.79%)
Jul 02, 2004	17.40	17.52	17.29	17.41	1,136,464	+0.00(+0.00%)

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.