Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.79	15.97	15.78	15.87	440,864	+0.15(+0.98%)
Jul 29, 2004	15.70	15.84	15.70	15.71	274,497	-0.05(-0.33%)
Jul 28, 2004	15.68	15.80	15.43	15.76	546,664	+0.14(+0.89%)
Jul 27, 2004	15.69	15.87	15.56	15.62	373,890	-0.02(-0.13%)
Jul 26, 2004	15.69	15.87	15.64	15.64	256,443	-0.05(-0.30%)
Jul 23, 2004	15.97	16.12	15.69	15.69	371,561	-0.36(-2.21%)
Jul 22, 2004	16.53	16.53	16.05	16.05	298,763	-0.52(-3.11%)
Jul 21, 2004	16.84	16.84	16.50	16.56	257,025	-0.16(-0.99%)
Jul 20, 2004	16.69	16.75	16.61	16.73	241,301	+0.04(+0.22%)
Jul 19, 2004	16.43	16.69	16.37	16.69	306,334	+0.33(+2.05%)
Jul 16, 2004	16.54	16.73	16.36	16.36	233,341	-0.16(-0.97%)
Jul 15, 2004	16.48	16.64	16.45	16.51	222,470	+0.06(+0.38%)
Jul 14, 2004	16.25	16.45	16.16	16.45	251,784	+0.29(+1.78%)
Jul 13, 2004	16.49	16.54	16.14	16.16	324,776	-0.32(-1.97%)
Jul 12, 2004	16.43	16.49	16.24	16.49	282,262	+0.11(+0.66%)
Jul 09, 2004	16.37	16.38	16.23	16.38	367,484	+0.07(+0.41%)
Jul 08, 2004	16.64	16.72	16.26	16.31	738,074	-0.32(-1.95%)
Jul 07, 2004	16.53	16.71	16.53	16.64	365,931	+0.09(+0.53%)
Jul 06, 2004	16.59	16.63	16.27	16.55	272,167	+0.02(+0.09%)
Jul 02, 2004	16.43	16.58	16.36	16.54	440,476	+0.31(+1.90%)
Jul 01, 2004	16.11	16.32	16.02	16.23	212,181	+0.11(+0.70%)
Jun 30, 2004	15.92	16.24	15.87	16.11	721,574	+0.25(+1.59%)
Jun 29, 2004	16.20	16.28	15.86	15.86	892,989	-0.36(-2.19%)
Jun 28, 2004	16.47	16.47	16.22	16.22	341,277	-0.13(-0.79%)
Jun 25, 2004	16.03	16.34	16.03	16.34	1,247,466	+0.31(+1.96%)
Jun 24, 2004	16.28	16.29	16.03	16.03	460,083	-0.22(-1.36%)
Jun 23, 2004	15.99	16.25	15.94	16.25	323,223	+0.23(+1.45%)
Jun 22, 2004	16.19	16.19	15.97	16.02	249,842	-0.12(-0.73%)
Jun 21, 2004	16.05	16.14	15.92	16.14	404,951	+0.13(+0.80%)
Jun 18, 2004	16.00	16.08	15.95	16.01	331,764	+0.03(+0.19%)
Jun 17, 2004	15.95	16.02	15.82	15.98	506,480	+0.03(+0.16%)
Jun 16, 2004	15.75	15.96	15.63	15.95	654,599	+0.25(+1.61%)
Jun 15, 2004	15.58	15.70	15.36	15.70	704,490	+0.49(+3.22%)
Jun 14, 2004	15.76	15.77	15.21	15.21	974,134	-0.73(-4.56%)
Jun 10, 2004	16.07	16.08	15.82	15.94	260,519	-0.05(-0.32%)
Jun 09, 2004	16.09	16.15	15.99	15.99	260,325	-0.06(-0.35%)
Jun 08, 2004	16.02	16.10	15.97	16.05	338,171	-0.03(-0.16%)
Jun 07, 2004	15.71	16.07	15.69	16.07	306,139	+0.29(+1.83%)
Jun 04, 2004	15.87	15.92	15.73	15.78	344,771	+0.05(+0.29%)
Jun 03, 2004	15.95	15.95	15.69	15.74	295,268	-0.17(-1.07%)
Jun 02, 2004	15.50	15.91	15.50	15.91	564,912	+0.10(+0.62%)
Jun 01, 2004	15.90	15.93	15.65	15.81	466,683	-0.14(-0.90%)
May 28, 2004	15.81	16.00	15.79	15.95	362,825	+0.07(+0.42%)
May 27, 2004	15.99	15.99	15.72	15.89	512,498	+0.21(+1.31%)
May 26, 2004	15.40	15.71	15.20	15.68	486,290	+0.36(+2.35%)
May 25, 2004	15.06	15.32	14.97	15.32	577,142	+0.36(+2.38%)
May 24, 2004	14.96	15.04	14.86	14.96	369,425	+0.13(+0.90%)
May 21, 2004	14.85	15.06	14.73	14.83	455,812	+0.02(+0.14%)
May 20, 2004	14.64	14.89	14.64	14.81	417,763	+0.27(+1.88%)
May 19, 2004	14.78	15.04	14.51	14.54	643,340	-0.30(-2.05%)
May 18, 2004	14.54	14.84	14.53	14.84	471,925	+0.18(+1.19%)
May 17, 2004	14.58	14.76	14.32	14.67	444,164	+0.14(+0.96%)
May 14, 2004	14.50	14.71	14.35	14.53	426,693	+0.16(+1.11%)
May 13, 2004	14.47	14.62	14.37	14.37	575,589	-0.03(-0.21%)
May 12, 2004	14.58	14.58	14.20	14.40	622,762	+0.08(+0.54%)
May 11, 2004	14.13	14.70	14.13	14.32	562,000	+0.13(+0.91%)
May 10, 2004	14.63	14.63	13.81	14.19	1,461,007	-0.46(-3.16%)
May 07, 2004	15.02	15.02	14.66	14.66	1,249,408	-0.44(-2.93%)
May 06, 2004	15.20	15.23	14.68	15.10	522,592	+0.02(+0.14%)
May 05, 2004	15.43	15.44	15.07	15.08	363,019	-0.25(-1.61%)
May 04, 2004	15.22	15.45	15.10	15.32	889,494	+0.14(+0.92%)

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.