Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.21	16.21	16.04	16.18	384,269	-0.02(-0.15%)
Jul 29, 2004	16.16	16.23	16.03	16.20	328,366	+0.08(+0.50%)
Jul 28, 2004	16.14	16.20	15.79	16.12	338,938	-0.02(-0.12%)
Jul 27, 2004	15.81	16.14	15.80	16.14	516,576	+0.41(+2.58%)
Jul 26, 2004	15.92	16.14	15.69	15.73	552,456	-0.22(-1.37%)
Jul 23, 2004	16.03	16.37	15.94	15.95	648,243	-0.06(-0.39%)
Jul 22, 2004	16.01	16.29	15.92	16.01	647,763	+0.00(+0.00%)
Jul 21, 2004	16.46	16.70	16.01	16.01	819,795	-0.28(-1.72%)
Jul 20, 2004	16.01	16.34	16.00	16.29	376,900	+0.19(+1.20%)
Jul 19, 2004	16.21	16.28	15.92	16.10	331,730	-0.21(-1.26%)
Jul 16, 2004	16.29	16.46	16.26	16.31	377,541	+0.08(+0.50%)
Jul 15, 2004	16.14	16.34	16.05	16.23	284,477	+0.06(+0.35%)
Jul 14, 2004	16.12	16.34	16.05	16.17	355,917	+0.01(+0.04%)
Jul 13, 2004	16.06	16.21	15.95	16.16	226,813	+0.13(+0.82%)
Jul 12, 2004	15.94	16.06	15.84	16.03	246,835	+0.07(+0.47%)
Jul 09, 2004	15.91	15.98	15.73	15.96	169,949	+0.14(+0.87%)
Jul 08, 2004	16.06	16.09	15.76	15.82	277,590	-0.22(-1.36%)
Jul 07, 2004	15.94	16.11	15.94	16.04	281,274	+0.14(+0.90%)
Jul 06, 2004	16.09	16.11	15.89	15.89	358,640	-0.18(-1.13%)
Jul 02, 2004	15.99	16.09	15.83	16.08	319,717	+0.11(+0.67%)
Jul 01, 2004	15.92	16.08	15.78	15.97	528,269	+0.05(+0.31%)
Jun 30, 2004	15.79	15.92	15.70	15.92	345,986	+0.06(+0.39%)
Jun 29, 2004	15.42	15.89	15.41	15.86	465,319	+0.44(+2.83%)
Jun 28, 2004	15.33	15.54	15.31	15.42	426,075	+0.09(+0.61%)
Jun 25, 2004	15.50	15.64	15.33	15.33	348,068	-0.11(-0.69%)
Jun 24, 2004	15.60	15.66	15.43	15.43	404,451	-0.08(-0.52%)
Jun 23, 2004	15.55	15.61	15.40	15.51	270,221	-0.06(-0.40%)
Jun 22, 2004	15.43	15.60	15.35	15.58	344,544	+0.08(+0.52%)
Jun 21, 2004	15.63	15.64	15.40	15.50	266,057	-0.22(-1.43%)
Jun 18, 2004	15.51	15.76	15.46	15.72	217,362	+0.05(+0.32%)
Jun 17, 2004	15.51	15.68	15.45	15.67	254,203	+0.09(+0.60%)
Jun 16, 2004	15.60	15.61	15.41	15.58	195,097	+0.03(+0.20%)
Jun 15, 2004	15.51	15.70	15.47	15.55	228,895	+0.14(+0.93%)
Jun 14, 2004	15.84	15.84	15.40	15.40	283,676	-0.45(-2.84%)
Jun 10, 2004	15.58	15.89	15.58	15.85	326,444	+0.33(+2.13%)
Jun 09, 2004	15.66	15.72	15.51	15.52	245,554	-0.18(-1.15%)
Jun 08, 2004	15.75	15.81	15.53	15.70	363,606	-0.05(-0.32%)
Jun 07, 2004	15.58	15.76	15.53	15.75	393,559	+0.27(+1.73%)
Jun 04, 2004	15.47	15.56	15.38	15.48	406,694	+0.11(+0.73%)
Jun 03, 2004	15.67	15.70	15.37	15.37	599,709	-0.30(-1.91%)
Jun 02, 2004	15.64	15.72	15.41	15.67	305,461	+0.04(+0.28%)
Jun 01, 2004	15.51	15.63	15.51	15.63	232,900	+0.08(+0.52%)
May 28, 2004	15.52	15.60	15.44	15.55	434,565	+0.04(+0.24%)
May 27, 2004	15.48	15.53	15.36	15.51	677,396	+0.12(+0.77%)
May 26, 2004	15.59	15.59	15.36	15.39	725,450	-0.15(-0.96%)
May 25, 2004	15.30	15.58	15.17	15.54	395,161	+0.12(+0.77%)
May 24, 2004	15.45	15.53	15.28	15.42	244,913	+0.12(+0.82%)
May 21, 2004	15.26	15.40	15.23	15.30	505,844	+0.19(+1.24%)
May 20, 2004	15.14	15.28	15.08	15.11	514,494	+0.04(+0.25%)
May 19, 2004	15.13	15.33	15.01	15.07	492,389	-0.06(-0.37%)
May 18, 2004	15.05	15.21	15.04	15.13	292,646	+0.19(+1.25%)
May 17, 2004	15.12	15.18	14.91	14.94	359,281	-0.31(-2.01%)
May 14, 2004	15.36	15.38	15.17	15.25	263,974	-0.06(-0.37%)
May 13, 2004	15.20	15.41	15.13	15.30	328,526	+0.11(+0.74%)
May 12, 2004	15.24	15.24	15.03	15.19	410,218	-0.04(-0.29%)
May 11, 2004	15.02	15.43	15.01	15.23	451,864	+0.22(+1.46%)
May 10, 2004	15.11	15.22	14.81	15.01	655,772	-0.19(-1.23%)
May 07, 2004	15.06	15.38	15.06	15.20	504,082	+0.04(+0.29%)
May 06, 2004	15.30	15.30	14.99	15.16	310,426	-0.16(-1.02%)
May 05, 2004	15.61	15.63	15.26	15.31	434,084	-0.23(-1.49%)
May 04, 2004	15.58	15.58	15.43	15.55	470,285	-0.03(-0.20%)

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.