Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.09	16.23	16.04	16.07	383,503	-0.15(-0.95%)
Jul 29, 2004	16.20	16.24	16.01	16.23	288,601	+0.18(+1.12%)
Jul 28, 2004	16.15	16.26	15.91	16.05	362,310	-0.17(-1.07%)
Jul 27, 2004	16.00	16.29	16.00	16.22	645,457	+0.08(+0.52%)
Jul 26, 2004	15.95	16.20	15.82	16.14	393,165	+0.37(+2.36%)
Jul 23, 2004	15.96	15.96	15.76	15.77	283,147	-0.06(-0.41%)
Jul 22, 2004	16.07	16.27	15.81	15.83	312,599	-0.21(-1.28%)
Jul 21, 2004	16.56	16.61	16.04	16.04	434,304	-0.45(-2.72%)
Jul 20, 2004	16.17	16.52	16.12	16.49	567,853	+0.34(+2.11%)
Jul 19, 2004	15.66	16.40	15.50	16.15	800,978	+0.55(+3.54%)
Jul 16, 2004	15.52	15.71	15.45	15.59	419,033	+0.17(+1.12%)
Jul 15, 2004	14.98	15.53	14.98	15.42	345,947	+0.24(+1.61%)
Jul 14, 2004	15.18	15.40	15.09	15.18	161,286	-0.10(-0.67%)
Jul 13, 2004	15.27	15.30	15.09	15.28	129,029	+0.08(+0.55%)
Jul 12, 2004	15.16	15.26	14.96	15.20	171,415	+0.15(+0.98%)
Jul 09, 2004	14.98	15.22	14.95	15.05	125,445	+0.03(+0.17%)
Jul 08, 2004	15.10	15.24	15.00	15.02	222,840	-0.10(-0.64%)
Jul 07, 2004	14.94	15.22	14.94	15.12	164,091	-0.01(-0.08%)
Jul 06, 2004	15.18	15.30	15.13	15.13	172,038	-0.10(-0.67%)
Jul 02, 2004	15.13	15.36	15.13	15.23	134,639	+0.10(+0.64%)
Jul 01, 2004	15.30	15.40	15.14	15.14	198,374	-0.26(-1.71%)
Jun 30, 2004	15.27	15.40	15.08	15.40	332,390	+0.23(+1.52%)
Jun 29, 2004	14.80	15.23	14.79	15.17	351,869	+0.15(+1.03%)
Jun 28, 2004	15.27	15.28	15.02	15.02	248,864	-0.22(-1.47%)
Jun 25, 2004	15.19	15.25	14.95	15.24	341,428	+0.21(+1.41%)
Jun 24, 2004	15.18	15.30	15.03	15.03	222,528	-0.16(-1.06%)
Jun 23, 2004	15.03	15.23	15.00	15.19	168,143	+0.11(+0.72%)
Jun 22, 2004	14.91	15.17	14.91	15.08	370,257	-0.01(-0.04%)
Jun 21, 2004	14.89	15.11	14.77	15.09	389,892	+0.25(+1.69%)
Jun 18, 2004	14.48	14.84	14.45	14.84	413,267	+0.18(+1.23%)
Jun 17, 2004	14.66	14.74	14.59	14.66	299,042	-0.04(-0.26%)
Jun 16, 2004	14.55	14.70	14.46	14.70	584,683	+0.08(+0.53%)
Jun 15, 2004	14.50	14.78	14.45	14.62	426,513	+0.17(+1.20%)
Jun 14, 2004	14.79	14.94	14.45	14.45	353,583	-0.50(-3.35%)
Jun 10, 2004	14.79	14.96	14.79	14.95	127,782	+0.08(+0.56%)
Jun 09, 2004	15.14	15.23	14.78	14.86	348,441	-0.23(-1.53%)
Jun 08, 2004	15.14	15.14	14.99	15.09	237,332	-0.01(-0.09%)
Jun 07, 2004	15.04	15.36	14.94	15.11	195,102	+0.11(+0.73%)
Jun 04, 2004	14.96	15.11	14.91	15.00	211,620	+0.13(+0.86%)
Jun 03, 2004	15.20	15.22	14.87	14.87	291,718	-0.17(-1.11%)
Jun 02, 2004	15.18	15.35	15.01	15.04	218,476	-0.21(-1.39%)
Jun 01, 2004	15.30	15.43	15.12	15.25	208,036	-0.10(-0.63%)
May 28, 2004	15.32	15.48	15.29	15.34	320,702	-0.06(-0.38%)
May 27, 2004	15.34	15.40	15.13	15.40	346,571	+0.20(+1.31%)
May 26, 2004	14.76	15.30	14.74	15.20	340,182	+0.30(+1.98%)
May 25, 2004	14.84	15.02	14.73	14.91	314,625	-0.12(-0.81%)
May 24, 2004	14.81	15.03	14.73	15.03	381,321	+0.26(+1.74%)
May 21, 2004	14.55	14.88	14.49	14.77	399,398	+0.22(+1.54%)
May 20, 2004	14.34	14.62	14.25	14.55	243,254	+0.19(+1.30%)
May 19, 2004	14.44	14.60	14.25	14.36	298,574	+0.08(+0.54%)
May 18, 2004	14.36	14.45	14.20	14.28	528,427	-0.01(-0.04%)
May 17, 2004	14.49	14.58	14.21	14.29	228,294	-0.29(-1.98%)
May 14, 2004	14.57	14.65	14.41	14.58	251,513	+0.05(+0.35%)
May 13, 2004	14.55	14.61	14.39	14.53	338,312	-0.04(-0.26%)
May 12, 2004	14.50	14.66	14.23	14.57	512,532	-0.01(-0.09%)
May 11, 2004	14.70	14.76	14.52	14.58	237,332	-0.01(-0.04%)
May 10, 2004	14.76	14.86	14.31	14.59	412,799	-0.16(-1.09%)
May 07, 2004	14.98	15.07	14.64	14.75	421,838	-0.23(-1.54%)
May 06, 2004	15.17	15.23	14.76	14.98	312,911	-0.08(-0.55%)
May 05, 2004	14.95	15.24	14.95	15.06	341,428	+0.08(+0.51%)
May 04, 2004	15.03	15.08	14.89	14.98	401,112	-0.03(-0.19%)

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.