Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.73	15.87	15.55	15.65	809,429	-0.17(-1.07%)
Jul 29, 2004	15.79	15.97	15.62	15.82	1,318,723	+0.03(+0.20%)
Jul 28, 2004	16.12	16.12	14.73	15.79	4,759,941	-0.38(-2.33%)
Jul 27, 2004	16.26	16.35	15.91	16.16	1,433,423	-0.15(-0.93%)
Jul 26, 2004	16.57	16.72	16.15	16.32	1,351,152	-0.37(-2.20%)
Jul 23, 2004	16.65	16.79	16.38	16.68	926,958	+0.04(+0.22%)
Jul 22, 2004	16.82	17.00	16.58	16.65	681,888	-0.22(-1.31%)
Jul 21, 2004	17.41	17.41	16.86	16.87	743,482	-0.59(-3.39%)
Jul 20, 2004	17.32	17.50	17.24	17.46	1,403,170	+0.08(+0.45%)
Jul 19, 2004	17.41	17.46	17.07	17.38	1,337,223	-0.07(-0.39%)
Jul 16, 2004	17.37	17.45	17.23	17.45	1,108,911	+0.15(+0.88%)
Jul 15, 2004	17.14	17.46	17.07	17.30	1,154,400	+0.16(+0.91%)
Jul 14, 2004	16.86	17.40	16.86	17.14	1,816,264	+0.44(+2.61%)
Jul 13, 2004	16.54	16.73	16.52	16.71	437,252	+0.20(+1.22%)
Jul 12, 2004	16.70	16.71	16.47	16.50	998,999	-0.29(-1.72%)
Jul 09, 2004	16.62	16.84	16.60	16.79	582,858	+0.22(+1.30%)
Jul 08, 2004	16.82	16.82	16.51	16.58	600,705	-0.24(-1.42%)
Jul 07, 2004	16.58	16.89	16.58	16.82	783,747	+0.28(+1.72%)
Jul 06, 2004	16.78	16.82	16.51	16.53	1,158,100	-0.25(-1.48%)
Jul 02, 2004	16.88	16.88	16.60	16.78	599,399	-0.17(-1.00%)
Jul 01, 2004	16.77	17.05	16.77	16.95	1,227,529	-0.16(-0.91%)
Jun 30, 2004	16.67	17.11	16.67	17.11	1,742,482	+0.45(+2.70%)
Jun 29, 2004	16.15	16.70	16.15	16.66	1,040,352	+0.43(+2.66%)
Jun 28, 2004	16.36	16.40	16.13	16.22	794,194	-0.05(-0.31%)
Jun 25, 2004	16.06	16.40	16.06	16.27	1,223,829	+0.11(+0.71%)
Jun 24, 2004	15.74	16.21	15.74	16.16	1,178,994	+0.38(+2.39%)
Jun 23, 2004	16.08	16.08	15.69	15.78	1,439,517	-0.29(-1.83%)
Jun 22, 2004	16.43	16.49	15.98	16.08	1,009,447	-0.35(-2.13%)
Jun 21, 2004	16.45	16.52	16.31	16.43	1,394,464	-0.07(-0.42%)
Jun 18, 2004	16.49	16.53	16.27	16.49	1,194,229	+0.09(+0.53%)
Jun 17, 2004	16.17	16.41	16.02	16.41	1,102,382	+0.19(+1.19%)
Jun 16, 2004	16.35	16.36	16.13	16.21	843,382	-0.17(-1.04%)
Jun 15, 2004	16.31	16.39	16.25	16.38	590,041	+0.10(+0.59%)
Jun 14, 2004	16.35	16.38	16.21	16.29	640,970	-0.06(-0.34%)
Jun 10, 2004	16.40	16.40	16.26	16.34	626,823	-0.09(-0.53%)
Jun 09, 2004	16.54	16.56	16.33	16.43	794,194	-0.11(-0.67%)
Jun 08, 2004	16.52	16.54	16.24	16.54	926,958	+0.00(+0.00%)
Jun 07, 2004	16.46	16.60	16.36	16.54	1,465,417	+0.08(+0.47%)
Jun 04, 2004	16.31	16.53	16.31	16.46	736,299	+0.21(+1.27%)
Jun 03, 2004	16.59	16.59	16.26	16.26	1,208,811	-0.30(-1.83%)
Jun 02, 2004	16.72	17.00	16.51	16.56	1,627,347	-0.11(-0.63%)
Jun 01, 2004	16.13	16.67	16.13	16.66	1,848,911	+0.42(+2.57%)
May 28, 2004	16.26	16.35	16.12	16.25	1,496,105	+0.10(+0.60%)
May 27, 2004	16.08	16.20	15.91	16.15	1,136,552	+0.13(+0.80%)
May 26, 2004	16.01	16.17	15.91	16.02	1,231,664	+0.23(+1.46%)
May 25, 2004	15.67	15.84	15.64	15.79	613,111	+0.08(+0.53%)
May 24, 2004	15.81	15.97	15.62	15.71	603,535	+0.02(+0.12%)
May 21, 2004	15.62	15.78	15.55	15.69	1,128,717	+0.07(+0.47%)
May 20, 2004	15.81	15.92	15.59	15.62	2,579,335	-0.21(-1.34%)
May 19, 2004	16.08	16.20	15.74	15.83	915,641	-0.24(-1.52%)
May 18, 2004	15.92	16.07	15.88	16.07	959,823	+0.15(+0.92%)
May 17, 2004	15.95	16.01	15.70	15.92	1,049,276	-0.14(-0.86%)
May 14, 2004	15.97	16.15	15.86	16.06	1,254,952	+0.07(+0.46%)
May 13, 2004	15.52	15.99	15.52	15.99	1,338,529	+0.38(+2.41%)
May 12, 2004	15.62	15.78	15.43	15.61	1,418,841	-0.06(-0.35%)
May 11, 2004	15.53	15.79	15.46	15.67	1,514,823	+0.14(+0.89%)
May 10, 2004	16.04	16.04	15.41	15.53	1,720,499	-0.57(-3.54%)
May 07, 2004	16.11	16.29	16.01	16.10	1,952,511	-0.01(-0.06%)
May 06, 2004	16.06	16.11	15.98	16.11	1,650,417	-0.00(-0.03%)
May 05, 2004	16.04	16.17	15.96	16.11	1,489,794	+0.03(+0.17%)
May 04, 2004	15.92	16.11	15.83	16.09	2,014,976	+0.21(+1.30%)

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.