Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.69	15.74	15.44	15.44	5,810	-0.23(-1.46%)
Jul 29, 2004	16.11	16.11	15.67	15.67	1,787	-0.34(-2.10%)
Jul 28, 2004	15.64	16.34	15.64	16.01	1,489	-0.06(-0.38%)
Jul 27, 2004	15.89	16.17	15.40	16.07	2,830	+0.30(+1.87%)
Jul 26, 2004	15.61	16.02	15.44	15.77	2,681	+0.34(+2.17%)
Jul 23, 2004	15.63	15.63	15.44	15.44	2,085	+0.00(+0.00%)
Jul 22, 2004	15.60	15.64	15.37	15.44	7,449	+0.00(+0.00%)
Jul 21, 2004	15.46	15.78	15.43	15.44	7,151	-0.27(-1.71%)
Jul 20, 2004	15.44	15.75	15.44	15.71	13,110	+0.16(+1.04%)
Jul 19, 2004	15.44	15.55	15.44	15.55	2,830	+0.11(+0.70%)
Jul 16, 2004	15.69	15.76	15.43	15.44	7,747	-0.01(-0.04%)
Jul 15, 2004	15.78	15.78	15.44	15.44	1,936	-0.12(-0.78%)
Jul 14, 2004	15.57	15.57	15.57	15.57	595	-0.01(-0.09%)
Jul 13, 2004	16.19	16.19	15.41	15.58	4,320	+0.19(+1.22%)
Jul 12, 2004	15.57	16.28	15.39	15.39	2,234	-0.70(-4.38%)
Jul 09, 2004	15.69	16.10	15.67	16.10	744	+0.29(+1.83%)
Jul 08, 2004	15.31	16.37	15.31	15.81	17,878	+0.10(+0.64%)
Jul 07, 2004	15.39	15.85	15.39	15.71	8,939	+0.10(+0.65%)
Jul 06, 2004	15.30	15.64	14.97	15.61	13,259	+0.32(+2.06%)
Jul 02, 2004	15.28	15.42	15.28	15.29	2,085	-0.07(-0.48%)
Jul 01, 2004	15.80	15.81	15.27	15.36	16,090	-0.51(-3.21%)
Jun 30, 2004	16.19	16.28	15.85	15.87	4,618	+0.10(+0.64%)
Jun 29, 2004	16.31	16.33	15.77	15.77	8,790	-0.56(-3.41%)
Jun 28, 2004	16.07	16.42	16.06	16.33	17,282	-0.15(-0.90%)
Jun 25, 2004	16.11	16.49	15.82	16.48	55,422	+0.09(+0.57%)
Jun 24, 2004	16.38	16.46	15.81	16.38	7,598	+0.58(+3.65%)
Jun 23, 2004	16.57	16.57	15.79	15.81	14,898	-0.34(-2.08%)
Jun 22, 2004	16.12	16.57	15.79	16.14	26,817	-0.15(-0.91%)
Jun 21, 2004	15.82	16.32	15.81	16.29	3,724	+0.45(+2.84%)
Jun 18, 2004	16.04	16.20	15.84	15.84	26,221	-0.11(-0.67%)
Jun 17, 2004	16.34	16.53	15.94	15.95	30,690	-0.24(-1.49%)
Jun 16, 2004	16.57	16.76	15.91	16.19	14,749	+0.05(+0.33%)
Jun 15, 2004	16.31	16.39	16.02	16.14	30,392	+0.13(+0.84%)
Jun 14, 2004	16.44	16.44	15.98	16.00	174,014	-0.74(-4.41%)
Jun 10, 2004	16.50	16.78	16.37	16.74	36,650	+0.60(+3.70%)
Jun 09, 2004	16.50	16.50	16.14	16.14	7,896	-0.12(-0.74%)
Jun 08, 2004	16.53	16.53	16.20	16.26	3,724	-0.06(-0.37%)
Jun 07, 2004	16.37	16.44	16.11	16.32	139,301	+0.13(+0.83%)
Jun 04, 2004	16.55	16.56	16.18	16.19	14,153	-0.59(-3.52%)
Jun 03, 2004	16.65	16.78	16.51	16.78	3,426	+0.03(+0.20%)
Jun 02, 2004	16.75	16.78	16.75	16.75	2,085	-0.03(-0.20%)
Jun 01, 2004	16.21	16.78	16.21	16.78	8,194	+0.13(+0.81%)
May 28, 2004	16.47	16.77	16.47	16.65	6,406	-0.12(-0.72%)
May 27, 2004	16.35	16.77	16.28	16.77	4,767	-0.01(-0.04%)
May 26, 2004	16.78	16.78	16.74	16.77	2,532	+0.19(+1.13%)
May 25, 2004	16.14	16.78	16.12	16.59	8,045	-0.19(-1.12%)
May 24, 2004	16.36	16.77	16.36	16.77	3,277	-0.01(-0.04%)
May 21, 2004	16.36	16.78	16.36	16.78	8,045	+0.68(+4.21%)
May 20, 2004	16.25	16.57	15.98	16.10	10,577	-0.15(-0.95%)
May 19, 2004	16.78	16.78	16.11	16.26	3,277	-0.44(-2.65%)
May 18, 2004	16.48	16.71	16.48	16.70	5,363	-0.03(-0.20%)
May 17, 2004	16.33	16.74	15.88	16.73	6,257	+0.01(+0.08%)
May 14, 2004	16.14	16.78	16.08	16.72	17,878	-0.05(-0.32%)
May 13, 2004	16.44	16.84	16.34	16.77	10,577	+0.35(+2.13%)
May 12, 2004	16.51	16.59	15.84	16.42	3,426	-0.01(-0.08%)
May 11, 2004	16.06	16.44	15.81	16.44	17,282	+0.36(+2.25%)
May 10, 2004	16.18	16.36	15.78	16.08	7,151	+0.05(+0.34%)
May 07, 2004	16.21	16.50	15.95	16.02	70,767	-0.01(-0.08%)
May 06, 2004	15.93	16.23	15.93	16.04	12,216	-0.01(-0.04%)
May 05, 2004	15.98	16.27	15.97	16.04	10,577	-0.06(-0.38%)
May 04, 2004	16.06	16.50	16.06	16.10	2,383	+0.03(+0.21%)

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.