Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.67	14.80	14.51	14.52	199,587	-0.20(-1.33%)
Jul 29, 2004	14.95	14.98	14.48	14.72	230,510	-0.15(-0.98%)
Jul 28, 2004	15.11	15.12	14.43	14.86	523,215	-0.32(-2.08%)
Jul 27, 2004	15.05	15.59	15.02	15.18	409,717	+0.12(+0.79%)
Jul 26, 2004	15.18	15.38	14.87	15.06	239,646	-0.11(-0.73%)
Jul 23, 2004	15.37	15.44	15.09	15.17	183,775	-0.20(-1.33%)
Jul 22, 2004	15.44	15.62	15.21	15.38	261,197	-0.14(-0.88%)
Jul 21, 2004	16.09	16.22	15.51	15.51	239,528	-0.58(-3.61%)
Jul 20, 2004	15.62	16.09	15.58	16.09	179,441	+0.50(+3.17%)
Jul 19, 2004	15.72	15.74	15.54	15.60	154,961	-0.16(-1.03%)
Jul 16, 2004	15.73	15.81	15.56	15.76	232,618	+0.03(+0.16%)
Jul 15, 2004	15.84	16.09	15.69	15.73	290,362	-0.17(-1.07%)
Jul 14, 2004	15.84	16.01	15.75	15.91	219,968	+0.03(+0.16%)
Jul 13, 2004	15.52	15.93	15.52	15.88	186,820	+0.31(+1.97%)
Jul 12, 2004	15.48	15.71	15.34	15.57	229,690	+0.09(+0.61%)
Jul 09, 2004	15.41	15.56	15.21	15.48	80,584	+0.15(+0.95%)
Jul 08, 2004	15.68	15.75	15.27	15.33	227,464	-0.35(-2.23%)
Jul 07, 2004	15.67	15.76	15.57	15.68	189,514	+0.04(+0.27%)
Jul 06, 2004	15.67	15.71	15.56	15.64	268,108	-0.15(-0.97%)
Jul 02, 2004	15.61	15.83	15.56	15.79	265,180	+0.20(+1.26%)
Jul 01, 2004	15.89	15.89	15.58	15.60	336,511	-0.29(-1.83%)
Jun 30, 2004	15.71	15.89	15.58	15.89	234,023	+0.26(+1.69%)
Jun 29, 2004	15.50	15.79	15.48	15.62	302,193	+0.25(+1.61%)
Jun 28, 2004	15.50	15.62	15.33	15.38	205,678	+0.01(+0.06%)
Jun 25, 2004	15.33	15.55	15.27	15.37	496,041	+0.03(+0.22%)
Jun 24, 2004	15.46	15.51	15.33	15.33	134,932	-0.06(-0.39%)
Jun 23, 2004	15.45	15.49	15.28	15.39	214,111	-0.04(-0.28%)
Jun 22, 2004	14.98	15.45	14.98	15.44	355,603	+0.32(+2.15%)
Jun 21, 2004	15.13	15.25	14.94	15.11	227,816	-0.01(-0.06%)
Jun 18, 2004	15.21	15.37	15.12	15.12	352,792	-0.04(-0.28%)
Jun 17, 2004	15.17	15.33	15.00	15.16	289,425	-0.12(-0.78%)
Jun 16, 2004	15.39	15.42	15.21	15.28	171,711	-0.09(-0.56%)
Jun 15, 2004	15.11	15.53	15.11	15.37	197,830	+0.26(+1.75%)
Jun 14, 2004	15.45	15.49	15.09	15.10	159,529	-0.44(-2.80%)
Jun 10, 2004	15.58	15.79	15.50	15.54	254,755	+0.02(+0.11%)
Jun 09, 2004	15.58	15.75	15.51	15.52	162,106	+0.00(+0.00%)
Jun 08, 2004	15.45	15.58	15.33	15.52	190,451	-0.01(-0.06%)
Jun 07, 2004	15.48	15.58	15.37	15.53	161,169	+0.16(+1.06%)
Jun 04, 2004	15.11	15.54	15.01	15.37	194,668	+0.36(+2.39%)
Jun 03, 2004	15.32	15.37	15.01	15.01	158,358	-0.40(-2.60%)
Jun 02, 2004	15.38	15.56	15.37	15.41	159,764	+0.03(+0.17%)
Jun 01, 2004	15.16	15.44	15.07	15.38	251,827	+0.18(+1.18%)
May 28, 2004	15.24	15.28	15.09	15.21	167,845	-0.03(-0.22%)
May 27, 2004	15.41	15.56	15.15	15.24	153,204	-0.12(-0.78%)
May 26, 2004	15.15	15.46	15.12	15.36	229,924	+0.34(+2.27%)
May 25, 2004	14.73	15.13	14.68	15.02	386,291	+0.18(+1.21%)
May 24, 2004	14.74	14.90	14.57	14.84	289,425	+0.16(+1.11%)
May 21, 2004	14.68	14.82	14.48	14.68	145,240	+0.05(+0.35%)
May 20, 2004	14.66	14.73	14.41	14.62	304,535	-0.08(-0.52%)
May 19, 2004	14.94	15.12	14.62	14.70	408,546	-0.13(-0.86%)
May 18, 2004	14.81	14.94	14.68	14.83	270,919	+0.04(+0.29%)
May 17, 2004	15.15	15.15	14.68	14.79	392,499	-0.40(-2.64%)
May 14, 2004	15.32	15.42	15.09	15.19	297,976	-0.14(-0.89%)
May 13, 2004	15.44	15.54	15.15	15.32	259,558	-0.11(-0.72%)
May 12, 2004	15.37	15.54	15.28	15.44	588,573	+0.04(+0.28%)
May 11, 2004	14.97	15.44	14.97	15.39	351,270	+0.33(+2.21%)
May 10, 2004	15.28	15.28	14.86	15.06	685,205	-0.31(-2.00%)
May 07, 2004	15.38	15.52	15.36	15.37	336,980	-0.09(-0.55%)
May 06, 2004	15.50	15.56	15.32	15.45	347,170	-0.15(-0.93%)
May 05, 2004	15.72	15.73	15.57	15.60	489,716	-0.17(-1.08%)
May 04, 2004	15.55	15.97	15.54	15.77	482,103	+0.17(+1.09%)

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.