Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.33	14.33	14.27	14.29	13,987	-0.02(-0.16%)
Jul 29, 2004	14.35	14.39	14.22	14.32	40,630	+0.16(+1.11%)
Jul 28, 2004	14.29	14.29	13.95	14.16	96,315	-0.02(-0.11%)
Jul 27, 2004	13.97	14.21	13.96	14.17	58,881	+0.32(+2.33%)
Jul 26, 2004	13.92	14.01	13.81	13.85	148,802	-0.11(-0.75%)
Jul 23, 2004	14.10	14.10	13.93	13.95	19,715	-0.18(-1.27%)
Jul 22, 2004	14.00	14.13	13.89	14.13	38,765	+0.06(+0.43%)
Jul 21, 2004	14.34	14.36	14.07	14.07	35,568	-0.15(-1.06%)
Jul 20, 2004	14.00	14.28	14.00	14.22	71,803	+0.17(+1.23%)
Jul 19, 2004	14.12	14.29	14.01	14.05	168,252	-0.06(-0.43%)
Jul 16, 2004	13.92	14.16	13.91	14.11	54,885	+0.33(+2.40%)
Jul 15, 2004	13.92	13.95	13.72	13.78	88,455	-0.14(-0.97%)
Jul 14, 2004	14.12	14.14	13.91	13.92	45,293	-0.22(-1.57%)
Jul 13, 2004	14.18	14.32	14.07	14.14	109,104	-0.21(-1.49%)
Jul 12, 2004	14.19	14.38	14.11	14.35	186,502	+0.11(+0.74%)
Jul 09, 2004	14.10	14.30	14.04	14.25	695,255	+0.08(+0.58%)
Jul 08, 2004	14.08	14.31	13.97	14.16	728,825	-0.03(-0.21%)
Jul 07, 2004	14.35	14.51	14.20	14.20	130,685	-0.19(-1.30%)
Jul 06, 2004	14.53	14.65	14.37	14.38	153,864	-0.16(-1.08%)
Jul 02, 2004	14.60	14.72	14.53	14.54	21,980	-0.10(-0.67%)
Jul 01, 2004	14.70	14.74	14.56	14.64	213,012	+0.01(+0.05%)
Jun 30, 2004	14.49	14.63	14.45	14.63	36,634	+0.20(+1.40%)
Jun 29, 2004	14.35	14.49	14.34	14.43	71,803	+0.01(+0.05%)
Jun 28, 2004	14.71	14.71	14.42	14.42	58,082	-0.26(-1.74%)
Jun 25, 2004	14.71	14.80	14.61	14.68	274,691	-0.04(-0.25%)
Jun 24, 2004	14.71	14.85	14.64	14.71	185,969	+0.07(+0.51%)
Jun 23, 2004	14.65	14.75	14.53	14.64	62,078	-0.05(-0.36%)
Jun 22, 2004	14.88	14.88	14.68	14.69	24,245	-0.14(-0.91%)
Jun 21, 2004	14.94	15.01	14.71	14.83	47,025	+0.02(+0.15%)
Jun 18, 2004	14.79	14.83	14.71	14.80	84,592	+0.09(+0.61%)
Jun 17, 2004	14.68	14.72	14.50	14.71	35,302	+0.11(+0.77%)
Jun 16, 2004	14.69	14.69	14.56	14.60	22,779	+0.00(+0.00%)
Jun 15, 2004	14.45	14.87	14.45	14.60	182,106	+0.23(+1.57%)
Jun 14, 2004	14.47	14.57	14.38	14.38	79,929	-0.34(-2.30%)
Jun 10, 2004	14.86	14.89	14.68	14.71	38,765	+0.01(+0.10%)
Jun 09, 2004	15.01	15.01	14.70	14.70	65,409	-0.38(-2.54%)
Jun 08, 2004	15.09	15.18	14.96	15.08	287,347	+0.09(+0.60%)
Jun 07, 2004	14.83	15.09	14.69	14.99	416,433	+0.50(+3.42%)
Jun 04, 2004	14.32	14.63	14.32	14.50	123,224	+0.20(+1.36%)
Jun 03, 2004	14.15	14.43	14.15	14.30	289,079	-0.11(-0.73%)
Jun 02, 2004	14.34	14.48	14.30	14.41	309,727	+0.11(+0.73%)
Jun 01, 2004	14.49	14.53	14.30	14.30	151,866	-0.23(-1.55%)
May 28, 2004	14.53	14.67	14.41	14.53	2,334,214	+0.04(+0.26%)
May 27, 2004	14.34	14.53	14.34	14.49	149,202	+0.19(+1.31%)
May 26, 2004	14.29	14.50	14.29	14.30	96,848	+0.06(+0.42%)
May 25, 2004	14.04	14.32	14.04	14.24	254,975	+0.15(+1.07%)
May 24, 2004	14.06	14.19	14.03	14.09	299,070	+0.14(+0.97%)
May 21, 2004	13.89	14.10	13.89	13.95	95,249	+0.10(+0.70%)
May 20, 2004	14.02	14.02	13.77	13.86	78,464	-0.18(-1.28%)
May 19, 2004	13.99	14.19	13.96	14.04	625,583	+0.32(+2.35%)
May 18, 2004	13.62	13.85	13.53	13.71	251,245	+0.21(+1.56%)
May 17, 2004	13.52	13.62	13.40	13.50	523,939	-0.41(-2.91%)
May 14, 2004	13.70	13.97	13.70	13.91	421,096	+0.25(+1.81%)
May 13, 2004	13.47	13.74	13.44	13.66	430,821	-0.03(-0.22%)
May 12, 2004	13.74	13.74	13.36	13.69	331,441	-0.08(-0.60%)
May 11, 2004	13.44	13.83	13.42	13.77	915,062	+0.74(+5.64%)
May 10, 2004	13.44	13.47	12.90	13.04	622,652	-0.66(-4.82%)
May 07, 2004	13.75	13.94	13.70	13.70	722,031	-0.20(-1.40%)
May 06, 2004	14.22	14.33	13.74	13.89	450,803	-0.60(-4.14%)
May 05, 2004	14.74	14.82	14.39	14.50	218,474	-0.20(-1.38%)
May 04, 2004	14.41	14.76	14.41	14.70	98,846	+0.26(+1.77%)

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.