Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.68	15.82	15.50	15.60	812,042	-0.17(-1.07%)
Jul 29, 2004	15.74	15.91	15.57	15.77	1,322,980	+0.03(+0.20%)
Jul 28, 2004	16.07	16.07	14.68	15.74	4,775,305	-0.38(-2.33%)
Jul 27, 2004	16.21	16.30	15.86	16.11	1,438,050	-0.15(-0.93%)
Jul 26, 2004	16.51	16.67	16.10	16.26	1,355,514	-0.37(-2.20%)
Jul 23, 2004	16.59	16.73	16.32	16.63	929,950	+0.04(+0.22%)
Jul 22, 2004	16.76	16.94	16.53	16.59	684,089	-0.22(-1.31%)
Jul 21, 2004	17.36	17.36	16.81	16.81	745,882	-0.59(-3.39%)
Jul 20, 2004	17.27	17.44	17.18	17.40	1,407,699	+0.08(+0.45%)
Jul 19, 2004	17.36	17.41	17.02	17.33	1,341,539	-0.07(-0.39%)
Jul 16, 2004	17.31	17.40	17.17	17.39	1,112,491	+0.15(+0.88%)
Jul 15, 2004	17.09	17.40	17.01	17.24	1,158,126	+0.16(+0.91%)
Jul 14, 2004	16.81	17.34	16.81	17.09	1,822,127	+0.44(+2.61%)
Jul 13, 2004	16.49	16.68	16.46	16.65	438,664	+0.20(+1.22%)
Jul 12, 2004	16.65	16.65	16.42	16.45	1,002,224	-0.29(-1.72%)
Jul 09, 2004	16.57	16.79	16.54	16.74	584,740	+0.22(+1.30%)
Jul 08, 2004	16.76	16.76	16.46	16.52	602,644	-0.24(-1.42%)
Jul 07, 2004	16.52	16.84	16.52	16.76	786,276	+0.28(+1.72%)
Jul 06, 2004	16.73	16.76	16.46	16.48	1,161,838	-0.25(-1.48%)
Jul 02, 2004	16.83	16.83	16.54	16.73	601,334	-0.17(-1.00%)
Jul 01, 2004	16.72	16.99	16.71	16.89	1,231,491	-0.16(-0.91%)
Jun 30, 2004	16.62	17.05	16.62	17.05	1,748,106	+0.45(+2.70%)
Jun 29, 2004	16.10	16.65	16.10	16.60	1,043,711	+0.43(+2.66%)
Jun 28, 2004	16.30	16.35	16.08	16.17	796,757	-0.05(-0.31%)
Jun 25, 2004	16.01	16.35	16.01	16.22	1,227,779	+0.11(+0.71%)
Jun 24, 2004	15.69	16.16	15.69	16.11	1,182,799	+0.38(+2.39%)
Jun 23, 2004	16.02	16.03	15.64	15.73	1,444,164	-0.29(-1.83%)
Jun 22, 2004	16.37	16.44	15.92	16.02	1,012,705	-0.35(-2.13%)
Jun 21, 2004	16.40	16.47	16.26	16.37	1,398,965	-0.07(-0.42%)
Jun 18, 2004	16.44	16.48	16.22	16.44	1,198,084	+0.09(+0.53%)
Jun 17, 2004	16.12	16.35	15.97	16.35	1,105,940	+0.19(+1.19%)
Jun 16, 2004	16.30	16.30	16.08	16.16	846,104	-0.17(-1.04%)
Jun 15, 2004	16.26	16.34	16.19	16.33	591,945	+0.10(+0.59%)
Jun 14, 2004	16.30	16.33	16.16	16.24	643,039	-0.06(-0.34%)
Jun 10, 2004	16.35	16.35	16.21	16.29	628,846	-0.09(-0.53%)
Jun 09, 2004	16.49	16.51	16.28	16.38	796,757	-0.11(-0.67%)
Jun 08, 2004	16.46	16.49	16.19	16.49	929,950	+0.00(+0.00%)
Jun 07, 2004	16.41	16.55	16.31	16.49	1,470,147	+0.08(+0.47%)
Jun 04, 2004	16.26	16.48	16.26	16.41	738,676	+0.21(+1.27%)
Jun 03, 2004	16.53	16.53	16.20	16.20	1,212,713	-0.30(-1.83%)
Jun 02, 2004	16.67	16.95	16.46	16.51	1,632,599	-0.11(-0.63%)
Jun 01, 2004	16.08	16.62	16.08	16.61	1,854,879	+0.42(+2.57%)
May 28, 2004	16.21	16.30	16.07	16.19	1,500,935	+0.10(+0.60%)
May 27, 2004	16.03	16.14	15.86	16.10	1,140,221	+0.13(+0.80%)
May 26, 2004	15.96	16.12	15.86	15.97	1,235,640	+0.23(+1.45%)
May 25, 2004	15.62	15.79	15.59	15.74	615,090	+0.08(+0.53%)
May 24, 2004	15.75	15.91	15.57	15.66	605,483	+0.02(+0.12%)
May 21, 2004	15.57	15.73	15.50	15.64	1,132,361	+0.07(+0.47%)
May 20, 2004	15.75	15.87	15.54	15.57	2,587,661	-0.21(-1.34%)
May 19, 2004	16.03	16.14	15.69	15.78	918,596	-0.24(-1.51%)
May 18, 2004	15.86	16.02	15.83	16.02	962,921	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.87	1,052,663	-0.14(-0.86%)
May 14, 2004	15.91	16.09	15.81	16.01	1,259,003	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,850	+0.38(+2.41%)
May 12, 2004	15.57	15.73	15.38	15.56	1,423,421	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.41	15.62	1,519,713	+0.14(+0.89%)
May 10, 2004	15.98	15.98	15.37	15.48	1,726,053	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,814	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.93	16.06	1,655,744	-0.00(-0.03%)
May 05, 2004	15.98	16.12	15.91	16.06	1,494,602	+0.03(+0.17%)
May 04, 2004	15.86	16.06	15.78	16.03	2,021,480	+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.