Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.61	15.75	15.44	15.53	815,408	-0.17(-1.07%)
Jul 29, 2004	15.68	15.85	15.51	15.70	1,328,464	+0.03(+0.20%)
Jul 28, 2004	16.00	16.00	14.62	15.67	4,795,101	-0.37(-2.33%)
Jul 27, 2004	16.15	16.23	15.79	16.05	1,444,011	-0.15(-0.93%)
Jul 26, 2004	16.45	16.60	16.03	16.20	1,361,133	-0.36(-2.20%)
Jul 23, 2004	16.52	16.67	16.26	16.56	933,805	+0.04(+0.22%)
Jul 22, 2004	16.69	16.87	16.46	16.52	686,925	-0.22(-1.31%)
Jul 21, 2004	17.29	17.29	16.74	16.74	748,974	-0.59(-3.39%)
Jul 20, 2004	17.19	17.37	17.11	17.33	1,413,535	+0.08(+0.45%)
Jul 19, 2004	17.29	17.34	16.95	17.25	1,347,101	-0.07(-0.39%)
Jul 16, 2004	17.24	17.33	17.10	17.32	1,117,102	+0.15(+0.88%)
Jul 15, 2004	17.02	17.33	16.94	17.17	1,162,927	+0.16(+0.91%)
Jul 14, 2004	16.74	17.27	16.74	17.02	1,829,680	+0.43(+2.61%)
Jul 13, 2004	16.42	16.61	16.40	16.58	440,482	+0.20(+1.23%)
Jul 12, 2004	16.58	16.58	16.35	16.38	1,006,379	-0.29(-1.72%)
Jul 09, 2004	16.50	16.72	16.47	16.67	587,164	+0.21(+1.30%)
Jul 08, 2004	16.69	16.69	16.39	16.46	605,143	-0.24(-1.42%)
Jul 07, 2004	16.46	16.77	16.46	16.69	789,536	+0.28(+1.72%)
Jul 06, 2004	16.66	16.69	16.39	16.41	1,166,654	-0.25(-1.48%)
Jul 02, 2004	16.76	16.76	16.47	16.66	603,827	-0.17(-1.00%)
Jul 01, 2004	16.65	16.92	16.64	16.83	1,236,596	-0.16(-0.91%)
Jun 30, 2004	16.55	16.98	16.55	16.98	1,755,353	+0.45(+2.70%)
Jun 29, 2004	16.03	16.58	16.03	16.53	1,048,037	+0.43(+2.66%)
Jun 28, 2004	16.24	16.28	16.01	16.10	800,060	-0.05(-0.31%)
Jun 25, 2004	15.94	16.28	15.94	16.15	1,232,869	+0.11(+0.71%)
Jun 24, 2004	15.62	16.10	15.62	16.04	1,187,702	+0.37(+2.39%)
Jun 23, 2004	15.96	15.96	15.57	15.67	1,450,150	-0.29(-1.83%)
Jun 22, 2004	16.31	16.37	15.86	15.96	1,016,903	-0.35(-2.13%)
Jun 21, 2004	16.33	16.40	16.19	16.31	1,404,765	-0.07(-0.42%)
Jun 18, 2004	16.37	16.41	16.15	16.37	1,203,050	+0.09(+0.53%)
Jun 17, 2004	16.05	16.29	15.90	16.29	1,110,525	+0.19(+1.19%)
Jun 16, 2004	16.23	16.24	16.01	16.10	849,612	-0.17(-1.04%)
Jun 15, 2004	16.19	16.27	16.13	16.26	594,399	+0.10(+0.59%)
Jun 14, 2004	16.23	16.26	16.10	16.17	645,705	-0.05(-0.34%)
Jun 10, 2004	16.28	16.28	16.14	16.22	631,453	-0.09(-0.53%)
Jun 09, 2004	16.42	16.44	16.21	16.31	800,060	-0.11(-0.67%)
Jun 08, 2004	16.40	16.42	16.12	16.42	933,805	+0.00(+0.00%)
Jun 07, 2004	16.34	16.48	16.24	16.42	1,476,242	+0.08(+0.47%)
Jun 04, 2004	16.19	16.41	16.19	16.34	741,738	+0.21(+1.27%)
Jun 03, 2004	16.46	16.46	16.14	16.14	1,217,740	-0.30(-1.83%)
Jun 02, 2004	16.60	16.88	16.39	16.44	1,639,367	-0.10(-0.63%)
Jun 01, 2004	16.01	16.55	16.01	16.54	1,862,568	+0.41(+2.57%)
May 28, 2004	16.15	16.23	16.00	16.13	1,507,157	+0.10(+0.60%)
May 27, 2004	15.96	16.08	15.79	16.03	1,144,948	+0.13(+0.80%)
May 26, 2004	15.89	16.05	15.79	15.90	1,240,762	+0.23(+1.46%)
May 25, 2004	15.55	15.73	15.53	15.68	617,640	+0.08(+0.53%)
May 24, 2004	15.69	15.85	15.51	15.59	607,993	+0.02(+0.12%)
May 21, 2004	15.51	15.67	15.44	15.58	1,137,055	+0.07(+0.47%)
May 20, 2004	15.69	15.80	15.48	15.50	2,598,387	-0.21(-1.34%)
May 19, 2004	15.96	16.08	15.62	15.71	922,404	-0.24(-1.51%)
May 18, 2004	15.80	15.95	15.76	15.95	966,913	+0.15(+0.92%)
May 17, 2004	15.83	15.89	15.58	15.81	1,057,027	-0.14(-0.86%)
May 14, 2004	15.85	16.03	15.74	15.94	1,264,222	+0.07(+0.46%)
May 13, 2004	15.41	15.87	15.41	15.87	1,348,416	+0.37(+2.41%)
May 12, 2004	15.51	15.67	15.32	15.50	1,429,321	-0.05(-0.35%)
May 11, 2004	15.42	15.67	15.35	15.55	1,526,012	+0.14(+0.89%)
May 10, 2004	15.92	15.92	15.30	15.42	1,733,208	-0.57(-3.54%)
May 07, 2004	15.99	16.17	15.89	15.98	1,966,934	-0.01(-0.06%)
May 06, 2004	15.94	15.99	15.87	15.99	1,662,608	-0.00(-0.03%)
May 05, 2004	15.92	16.05	15.84	16.00	1,500,798	+0.03(+0.17%)
May 04, 2004	15.80	16.00	15.71	15.97	2,029,860	+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.