Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.93	14.04	13.81	13.87	6,460,311	-0.06(-0.40%)
Jul 29, 2004	13.69	13.98	13.39	13.93	9,659,036	+0.30(+2.23%)
Jul 28, 2004	13.88	13.88	12.95	13.62	28,185,642	-0.70(-4.89%)
Jul 27, 2004	14.35	14.38	14.21	14.32	3,616,174	-0.06(-0.44%)
Jul 26, 2004	14.44	14.50	14.32	14.39	3,080,434	-0.04(-0.27%)
Jul 23, 2004	14.51	14.51	14.41	14.43	3,599,316	-0.09(-0.60%)
Jul 22, 2004	14.63	14.63	14.39	14.51	4,831,089	-0.12(-0.81%)
Jul 21, 2004	14.52	14.69	14.44	14.63	5,304,541	+0.11(+0.75%)
Jul 20, 2004	14.48	14.58	14.42	14.52	4,346,495	+0.05(+0.34%)
Jul 19, 2004	14.42	14.51	14.41	14.48	2,357,827	+0.09(+0.66%)
Jul 16, 2004	14.51	14.52	14.36	14.38	3,608,173	+0.04(+0.24%)
Jul 15, 2004	14.38	14.46	14.32	14.35	2,966,142	+0.02(+0.15%)
Jul 14, 2004	14.26	14.39	14.24	14.32	3,097,292	-0.02(-0.17%)
Jul 13, 2004	14.38	14.42	14.20	14.35	3,556,171	+0.06(+0.39%)
Jul 12, 2004	14.21	14.35	14.20	14.29	3,749,609	+0.14(+1.01%)
Jul 09, 2004	14.32	14.34	14.13	14.15	4,457,357	-0.17(-1.17%)
Jul 08, 2004	14.43	14.45	14.31	14.32	2,723,274	-0.11(-0.73%)
Jul 07, 2004	14.37	14.50	14.34	14.42	3,538,170	+0.05(+0.37%)
Jul 06, 2004	14.28	14.40	14.25	14.37	3,359,018	+0.03(+0.20%)
Jul 02, 2004	14.25	14.38	14.17	14.34	2,077,242	+0.09(+0.66%)
Jul 01, 2004	14.28	14.39	14.18	14.25	3,641,032	-0.04(-0.25%)
Jun 30, 2004	14.18	14.30	14.10	14.28	4,097,054	+0.10(+0.72%)
Jun 29, 2004	14.28	14.28	14.16	14.18	4,028,765	-0.01(-0.10%)
Jun 28, 2004	14.14	14.35	14.07	14.20	4,539,933	+0.06(+0.40%)
Jun 25, 2004	14.13	14.21	14.08	14.14	5,860,568	+0.01(+0.05%)
Jun 24, 2004	14.12	14.21	14.07	14.13	3,721,036	+0.03(+0.22%)
Jun 23, 2004	14.26	14.27	14.03	14.10	4,255,062	-0.15(-1.06%)
Jun 22, 2004	14.09	14.27	14.07	14.25	3,985,334	+0.17(+1.19%)
Jun 21, 2004	14.15	14.18	14.06	14.08	3,303,587	-0.11(-0.76%)
Jun 18, 2004	14.18	14.26	14.15	14.19	4,290,778	-0.05(-0.37%)
Jun 17, 2004	14.31	14.33	14.23	14.24	4,003,621	-0.02(-0.15%)
Jun 16, 2004	14.25	14.33	14.25	14.27	2,660,699	+0.01(+0.10%)
Jun 15, 2004	14.31	14.35	14.18	14.25	3,456,452	-0.02(-0.17%)
Jun 14, 2004	14.31	14.43	14.22	14.28	2,823,278	-0.15(-1.02%)
Jun 10, 2004	14.40	14.44	14.35	14.42	2,515,264	+0.10(+0.68%)
Jun 09, 2004	14.45	14.51	14.31	14.32	2,926,712	-0.18(-1.25%)
Jun 08, 2004	14.46	14.53	14.42	14.51	2,648,127	-0.02(-0.12%)
Jun 07, 2004	14.41	14.55	14.41	14.52	2,325,254	+0.15(+1.05%)
Jun 04, 2004	14.30	14.44	14.29	14.37	2,359,827	+0.11(+0.79%)
Jun 03, 2004	14.24	14.31	14.21	14.26	2,328,112	-0.04(-0.29%)
Jun 02, 2004	14.24	14.34	14.24	14.30	2,967,857	+0.06(+0.42%)
Jun 01, 2004	14.23	14.28	14.13	14.24	3,040,146	+0.04(+0.25%)
May 28, 2004	14.24	14.28	14.09	14.21	3,277,014	+0.01(+0.05%)
May 27, 2004	14.26	14.40	14.12	14.20	5,424,832	-0.23(-1.60%)
May 26, 2004	14.30	14.47	14.27	14.43	3,163,866	+0.05(+0.37%)
May 25, 2004	14.24	14.42	14.13	14.38	3,743,894	+0.07(+0.51%)
May 24, 2004	14.31	14.38	14.16	14.31	3,141,008	+0.08(+0.59%)
May 21, 2004	14.30	14.41	14.18	14.22	3,541,027	-0.01(-0.10%)
May 20, 2004	14.14	14.24	14.05	14.24	3,311,016	+0.13(+0.94%)
May 19, 2004	14.41	14.48	14.08	14.10	6,100,865	-0.30(-2.09%)
May 18, 2004	13.89	14.47	13.89	14.41	7,993,813	+0.70(+5.13%)
May 17, 2004	13.70	13.79	13.55	13.70	4,234,204	-0.21(-1.51%)
May 14, 2004	13.84	13.99	13.80	13.91	2,175,533	-0.01(-0.05%)
May 13, 2004	13.93	14.01	13.85	13.92	3,759,038	+0.01(+0.10%)
May 12, 2004	13.85	13.91	13.69	13.90	3,873,900	+0.08(+0.61%)
May 11, 2004	13.86	13.95	13.74	13.82	5,988,288	-0.08(-0.58%)
May 10, 2004	14.03	14.04	13.83	13.90	5,038,528	-0.20(-1.44%)
May 07, 2004	14.35	14.46	14.09	14.10	3,647,604	-0.32(-2.21%)
May 06, 2004	14.49	14.58	14.39	14.42	2,570,409	-0.14(-0.94%)
May 05, 2004	14.46	14.59	14.44	14.56	4,337,066	+0.04(+0.27%)
May 04, 2004	14.72	14.72	14.48	14.52	4,170,486	-0.13(-0.86%)

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.