Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.84	14.98	14.60	14.82	253,259	-0.08(-0.57%)
Jul 29, 2004	14.63	14.98	14.63	14.91	187,609	+0.35(+2.38%)
Jul 28, 2004	14.67	14.73	14.45	14.56	173,036	-0.06(-0.39%)
Jul 27, 2004	14.62	14.68	14.52	14.62	157,473	+0.01(+0.10%)
Jul 26, 2004	14.88	14.90	14.46	14.60	204,729	-0.27(-1.81%)
Jul 23, 2004	14.88	15.05	14.85	14.87	95,361	-0.09(-0.61%)
Jul 22, 2004	15.35	15.35	14.95	14.96	156,341	-0.32(-2.08%)
Jul 21, 2004	15.43	15.71	15.27	15.28	200,060	-0.22(-1.41%)
Jul 20, 2004	15.09	15.53	14.89	15.50	248,873	+0.33(+2.14%)
Jul 19, 2004	15.13	15.23	14.98	15.17	116,725	-0.01(-0.09%)
Jul 16, 2004	15.13	15.34	14.98	15.19	193,552	+0.05(+0.33%)
Jul 15, 2004	14.87	15.33	14.87	15.14	238,261	+0.20(+1.32%)
Jul 14, 2004	14.98	15.05	14.84	14.94	187,326	-0.10(-0.66%)
Jul 13, 2004	15.00	15.08	14.91	15.04	129,600	+0.04(+0.28%)
Jul 12, 2004	15.01	15.03	14.90	15.00	196,098	-0.01(-0.09%)
Jul 09, 2004	15.16	15.20	14.98	15.01	83,476	-0.11(-0.75%)
Jul 08, 2004	15.28	15.38	15.07	15.13	208,408	-0.13(-0.88%)
Jul 07, 2004	15.58	16.08	15.25	15.26	237,412	-0.23(-1.51%)
Jul 06, 2004	15.77	15.77	15.36	15.49	187,043	-0.25(-1.57%)
Jul 02, 2004	15.61	15.89	15.56	15.74	144,173	+0.16(+1.04%)
Jul 01, 2004	15.82	15.97	15.58	15.58	192,844	-0.17(-1.08%)
Jun 30, 2004	15.73	16.08	15.73	15.75	253,966	+0.05(+0.32%)
Jun 29, 2004	15.68	16.01	15.66	15.70	221,849	-0.01(-0.05%)
Jun 28, 2004	15.58	15.98	15.58	15.70	154,926	+0.26(+1.69%)
Jun 25, 2004	15.66	15.86	15.44	15.44	382,576	-0.11(-0.68%)
Jun 24, 2004	15.41	15.78	15.37	15.55	154,077	+0.17(+1.10%)
Jun 23, 2004	15.55	15.61	15.19	15.38	409,600	-0.10(-0.64%)
Jun 22, 2004	15.44	15.48	15.09	15.48	181,950	+0.08(+0.55%)
Jun 21, 2004	15.37	15.48	15.31	15.39	267,973	+0.06(+0.37%)
Jun 18, 2004	15.55	15.55	15.34	15.34	477,089	-0.21(-1.36%)
Jun 17, 2004	15.66	15.66	15.41	15.55	386,255	-0.11(-0.68%)
Jun 16, 2004	16.15	16.15	15.54	15.66	235,714	-0.39(-2.42%)
Jun 15, 2004	15.85	16.26	15.85	16.04	134,977	+0.25(+1.57%)
Jun 14, 2004	16.14	16.18	15.73	15.80	158,746	-0.35(-2.15%)
Jun 10, 2004	16.32	16.37	15.97	16.14	161,152	-0.16(-0.95%)
Jun 09, 2004	16.26	16.33	16.19	16.30	301,930	+0.11(+0.70%)
Jun 08, 2004	16.26	16.36	16.19	16.19	146,013	-0.07(-0.43%)
Jun 07, 2004	16.11	16.38	16.11	16.26	368,003	+0.25(+1.55%)
Jun 04, 2004	16.11	16.27	15.99	16.01	113,188	-0.04(-0.22%)
Jun 03, 2004	16.29	16.29	16.01	16.04	87,438	-0.18(-1.09%)
Jun 02, 2004	16.22	16.41	16.12	16.22	235,997	+0.07(+0.44%)
Jun 01, 2004	16.46	16.48	15.89	16.15	187,185	-0.30(-1.85%)
May 28, 2004	16.29	16.50	16.16	16.45	119,696	+0.23(+1.44%)
May 27, 2004	16.26	16.36	15.91	16.22	178,979	-0.02(-0.13%)
May 26, 2004	16.22	16.24	15.99	16.24	88,003	+0.02(+0.13%)
May 25, 2004	15.93	16.26	15.89	16.22	260,474	+0.32(+2.00%)
May 24, 2004	15.86	16.15	15.83	15.90	113,329	+0.04(+0.27%)
May 21, 2004	15.83	15.97	15.73	15.86	140,353	+0.10(+0.63%)
May 20, 2004	15.34	15.76	15.32	15.76	268,963	+0.49(+3.24%)
May 19, 2004	15.57	15.73	15.20	15.27	237,837	-0.16(-1.05%)
May 18, 2004	15.29	15.47	15.23	15.43	279,716	+0.28(+1.87%)
May 17, 2004	15.46	15.46	15.13	15.15	223,547	-0.40(-2.59%)
May 14, 2004	16.02	16.04	15.53	15.55	1,974,147	-0.40(-2.53%)
May 13, 2004	15.83	16.11	15.66	15.95	501,141	+0.10(+0.62%)
May 12, 2004	15.45	15.89	15.07	15.85	276,462	+0.33(+2.14%)
May 11, 2004	15.44	15.53	15.24	15.52	206,144	+0.22(+1.43%)
May 10, 2004	15.37	15.38	15.00	15.30	286,649	-0.11(-0.69%)
May 07, 2004	15.78	15.85	15.37	15.41	373,380	-0.35(-2.20%)
May 06, 2004	15.87	15.93	15.56	15.75	545,851	-0.15(-0.93%)
May 05, 2004	15.92	16.14	15.84	15.90	228,074	+0.04(+0.22%)
May 04, 2004	16.22	16.25	15.70	15.87	219,727	-0.23(-1.45%)

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.