Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.28	14.29	13.86	14.09	4,735,503	-0.11(-0.75%)
Jul 29, 2004	14.03	14.31	14.03	14.20	4,308,809	+0.19(+1.38%)
Jul 28, 2004	14.09	14.14	13.72	14.00	3,358,323	-0.04(-0.31%)
Jul 27, 2004	13.79	14.06	13.78	14.05	3,526,685	+0.27(+1.94%)
Jul 26, 2004	13.95	14.00	13.71	13.78	3,688,811	-0.17(-1.22%)
Jul 23, 2004	14.27	14.27	13.86	13.95	3,834,012	-0.10(-0.72%)
Jul 22, 2004	13.84	14.18	13.55	14.05	8,397,591	+0.49(+3.61%)
Jul 21, 2004	14.12	14.30	13.52	13.56	5,522,972	-0.56(-3.98%)
Jul 20, 2004	13.48	14.12	13.47	14.12	7,897,850	+0.74(+5.49%)
Jul 19, 2004	13.21	13.65	13.09	13.39	7,543,311	+0.23(+1.74%)
Jul 16, 2004	13.77	13.78	13.09	13.16	16,669,578	-0.61(-4.44%)
Jul 15, 2004	14.56	14.57	13.70	13.77	15,189,956	-0.93(-6.30%)
Jul 14, 2004	14.82	15.20	14.60	14.69	5,655,702	-0.33(-2.17%)
Jul 13, 2004	15.12	15.13	14.92	15.02	4,641,078	-0.11(-0.76%)
Jul 12, 2004	15.56	15.56	14.88	15.13	9,821,983	-0.44(-2.82%)
Jul 09, 2004	15.85	15.85	15.37	15.57	4,120,850	-0.33(-2.10%)
Jul 08, 2004	16.18	16.18	15.83	15.91	3,124,042	-0.27(-1.69%)
Jul 07, 2004	15.90	16.31	15.83	16.18	4,454,010	+0.28(+1.74%)
Jul 06, 2004	16.06	16.18	15.76	15.90	4,359,585	-0.18(-1.12%)
Jul 02, 2004	16.56	16.66	16.03	16.08	4,490,533	-0.46(-2.76%)
Jul 01, 2004	16.18	16.54	16.09	16.54	7,647,535	+0.33(+2.05%)
Jun 30, 2004	15.80	16.27	15.74	16.21	5,482,886	+0.41(+2.61%)
Jun 29, 2004	15.79	15.88	15.64	15.79	6,490,383	-0.03(-0.17%)
Jun 28, 2004	15.56	15.93	15.49	15.82	7,548,656	+0.29(+1.84%)
Jun 25, 2004	15.18	15.54	15.18	15.54	12,942,463	+0.38(+2.51%)
Jun 24, 2004	14.99	15.23	14.99	15.16	3,972,977	+0.16(+1.09%)
Jun 23, 2004	14.48	15.11	14.41	14.99	6,253,430	+0.51(+3.53%)
Jun 22, 2004	14.60	14.66	14.19	14.48	3,842,920	-0.11(-0.78%)
Jun 21, 2004	14.58	14.87	14.52	14.60	7,692,966	+0.11(+0.75%)
Jun 18, 2004	14.26	14.55	14.20	14.49	3,644,271	+0.21(+1.45%)
Jun 17, 2004	14.29	14.44	14.21	14.28	2,917,376	-0.01(-0.09%)
Jun 16, 2004	14.11	14.30	14.02	14.29	3,386,829	+0.16(+1.14%)
Jun 15, 2004	13.98	14.18	13.87	14.13	5,921,161	-0.10(-0.73%)
Jun 14, 2004	14.21	14.29	14.12	14.23	4,172,516	-0.02(-0.16%)
Jun 10, 2004	13.74	14.26	13.68	14.26	4,793,405	+0.55(+4.03%)
Jun 09, 2004	13.84	13.92	13.69	13.70	3,129,387	-0.29(-2.09%)
Jun 08, 2004	13.91	14.00	13.79	14.00	3,741,368	+0.04(+0.27%)
Jun 07, 2004	13.53	14.00	13.39	13.96	7,325,956	+0.42(+3.10%)
Jun 04, 2004	13.08	13.63	13.08	13.54	11,701,575	+0.24(+1.82%)
Jun 03, 2004	13.76	13.79	13.26	13.30	6,484,148	-0.53(-3.86%)
Jun 02, 2004	13.70	13.91	13.23	13.83	12,946,917	+0.13(+0.98%)
Jun 01, 2004	14.25	14.25	13.46	13.70	11,446,806	-0.81(-5.57%)
May 28, 2004	14.66	14.76	14.43	14.50	2,692,003	-0.12(-0.84%)
May 27, 2004	14.59	14.65	14.39	14.63	2,297,378	+0.03(+0.24%)
May 26, 2004	14.37	14.68	14.31	14.59	3,809,960	+0.26(+1.85%)
May 25, 2004	14.17	14.37	14.00	14.33	2,732,980	+0.15(+1.09%)
May 24, 2004	14.09	14.26	14.09	14.17	1,578,501	+0.19(+1.36%)
May 21, 2004	13.92	14.03	13.88	13.98	1,003,043	+0.09(+0.68%)
May 20, 2004	13.94	14.08	13.70	13.89	1,467,150	-0.04(-0.28%)
May 19, 2004	13.89	14.20	13.83	13.93	3,396,628	+0.14(+1.04%)
May 18, 2004	13.16	13.78	13.16	13.78	2,764,158	+0.65(+4.98%)
May 17, 2004	13.21	13.29	13.11	13.13	2,143,269	-0.19(-1.42%)
May 14, 2004	13.26	13.33	13.18	13.32	1,144,680	+0.08(+0.64%)
May 13, 2004	13.09	13.33	13.09	13.24	1,510,800	+0.12(+0.90%)
May 12, 2004	13.24	13.40	12.85	13.12	3,823,322	-0.11(-0.80%)
May 11, 2004	13.13	13.29	12.97	13.22	2,414,964	+0.11(+0.84%)
May 10, 2004	12.97	13.13	12.52	13.11	4,096,798	+0.03(+0.26%)
May 07, 2004	13.24	13.37	13.08	13.08	2,030,137	-0.16(-1.23%)
May 06, 2004	13.36	13.45	13.11	13.24	4,162,717	-0.49(-3.58%)
May 05, 2004	13.68	14.00	13.65	13.73	3,998,810	+0.12(+0.86%)
May 04, 2004	13.31	13.68	13.31	13.62	2,445,251	+0.34(+2.55%)

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.