Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.57	15.64	15.48	15.56	1,130,728	-0.01(-0.05%)
Jul 29, 2004	15.41	15.61	15.41	15.57	1,873,205	+0.08(+0.51%)
Jul 28, 2004	15.32	15.53	15.22	15.49	1,462,271	+0.11(+0.70%)
Jul 27, 2004	15.52	15.54	15.06	15.38	2,593,791	-0.15(-0.96%)
Jul 26, 2004	15.78	15.85	15.50	15.53	1,735,788	-0.31(-1.96%)
Jul 23, 2004	15.96	15.98	15.83	15.84	1,179,787	-0.10(-0.62%)
Jul 22, 2004	15.57	16.14	15.57	15.94	3,224,171	+0.37(+2.35%)
Jul 21, 2004	15.95	15.95	15.46	15.57	2,873,374	-0.43(-2.67%)
Jul 20, 2004	16.00	16.02	15.89	16.00	954,010	+0.02(+0.12%)
Jul 19, 2004	15.97	16.11	15.88	15.98	1,597,842	+0.02(+0.10%)
Jul 16, 2004	16.04	16.05	15.94	15.97	938,712	-0.01(-0.07%)
Jul 15, 2004	15.96	16.10	15.93	15.98	763,577	+0.02(+0.10%)
Jul 14, 2004	15.96	16.09	15.91	15.96	1,057,667	-0.13(-0.81%)
Jul 13, 2004	16.02	16.14	16.00	16.09	926,316	+0.07(+0.43%)
Jul 12, 2004	15.98	16.12	15.89	16.02	1,096,967	+0.02(+0.14%)
Jul 09, 2004	16.02	16.08	15.96	16.00	1,020,477	+0.00(+0.01%)
Jul 08, 2004	16.13	16.13	15.95	16.00	1,231,483	-0.10(-0.61%)
Jul 07, 2004	15.90	16.20	15.90	16.10	1,508,165	+0.17(+1.10%)
Jul 06, 2004	16.03	16.03	15.80	15.92	1,263,398	-0.06(-0.36%)
Jul 02, 2004	16.05	16.07	15.90	15.98	993,046	-0.19(-1.18%)
Jul 01, 2004	16.11	16.18	15.98	16.17	1,568,565	+0.07(+0.42%)
Jun 30, 2004	15.79	16.11	15.79	16.10	1,653,231	+0.23(+1.42%)
Jun 29, 2004	15.90	16.02	15.88	15.88	2,190,242	-0.06(-0.37%)
Jun 28, 2004	16.30	16.30	15.74	15.94	5,091,838	-0.61(-3.70%)
Jun 25, 2004	16.47	16.55	16.40	16.55	1,165,280	+0.05(+0.32%)
Jun 24, 2004	16.54	16.63	16.46	16.50	767,798	+0.01(+0.06%)
Jun 23, 2004	16.30	16.51	16.30	16.49	2,095,816	-0.07(-0.40%)
Jun 22, 2004	16.26	16.60	16.17	16.55	1,643,472	+0.20(+1.19%)
Jun 21, 2004	16.56	16.59	16.32	16.36	907,589	-0.20(-1.23%)
Jun 18, 2004	16.47	16.65	16.44	16.56	761,467	+0.05(+0.28%)
Jun 17, 2004	16.66	16.66	16.44	16.52	1,469,656	-0.20(-1.22%)
Jun 16, 2004	16.61	16.77	16.59	16.72	1,088,790	+0.14(+0.86%)
Jun 15, 2004	16.53	16.65	16.53	16.58	1,144,443	+0.10(+0.59%)
Jun 14, 2004	16.52	16.62	16.46	16.48	895,720	-0.14(-0.87%)
Jun 10, 2004	16.54	16.65	16.54	16.63	702,122	+0.04(+0.26%)
Jun 09, 2004	16.59	16.67	16.58	16.58	1,115,430	-0.10(-0.60%)
Jun 08, 2004	16.74	16.76	16.59	16.68	1,504,736	-0.06(-0.34%)
Jun 07, 2004	16.84	16.86	16.74	16.74	1,175,567	-0.06(-0.34%)
Jun 04, 2004	16.75	16.86	16.68	16.80	1,422,707	+0.10(+0.59%)
Jun 03, 2004	16.67	16.87	16.63	16.70	2,683,996	+0.04(+0.26%)
Jun 02, 2004	16.63	16.78	16.53	16.65	2,816,666	+0.03(+0.17%)
Jun 01, 2004	16.30	16.68	16.29	16.63	2,462,967	+0.29(+1.80%)
May 28, 2004	16.24	16.39	16.22	16.33	1,362,834	+0.09(+0.55%)
May 27, 2004	16.11	16.30	16.09	16.24	2,148,304	+0.18(+1.10%)
May 26, 2004	16.11	16.15	16.05	16.07	2,117,181	-0.04(-0.27%)
May 25, 2004	15.78	16.15	15.74	16.11	2,477,737	+0.35(+2.23%)
May 24, 2004	15.68	15.82	15.62	15.76	1,754,778	+0.14(+0.89%)
May 21, 2004	15.60	15.73	15.57	15.62	1,626,328	+0.09(+0.55%)
May 20, 2004	15.50	15.57	15.41	15.54	2,044,384	+0.04(+0.24%)
May 19, 2004	15.59	15.66	15.47	15.50	1,599,689	-0.08(-0.54%)
May 18, 2004	15.56	15.64	15.50	15.58	947,416	+0.02(+0.11%)
May 17, 2004	15.55	15.67	15.41	15.56	1,237,550	-0.12(-0.77%)
May 14, 2004	15.64	15.79	15.56	15.68	1,057,931	-0.01(-0.08%)
May 13, 2004	15.62	15.80	15.61	15.70	1,522,144	+0.06(+0.40%)
May 12, 2004	15.88	15.90	15.34	15.64	2,341,111	-0.20(-1.28%)
May 11, 2004	15.69	15.84	15.65	15.84	1,480,470	+0.13(+0.86%)
May 10, 2004	15.89	16.01	15.60	15.70	1,983,456	-0.25(-1.56%)
May 07, 2004	16.30	16.35	15.93	15.95	1,637,142	-0.35(-2.15%)
May 06, 2004	16.30	16.41	16.13	16.30	2,216,090	-0.08(-0.49%)
May 05, 2004	16.13	16.45	16.12	16.38	1,596,260	+0.24(+1.48%)
May 04, 2004	16.18	16.27	16.05	16.14	1,455,941	-0.15(-0.91%)

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.