Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.25	16.29	16.17	16.28	8,889,757	+0.01(+0.05%)
Jul 29, 2004	16.32	16.36	16.21	16.27	8,383,031	+0.01(+0.05%)
Jul 28, 2004	16.21	16.33	16.15	16.27	10,686,139	-0.01(-0.08%)
Jul 27, 2004	16.33	16.35	16.17	16.28	14,478,096	-0.05(-0.32%)
Jul 26, 2004	16.21	16.38	16.20	16.33	12,386,450	+0.08(+0.48%)
Jul 23, 2004	16.24	16.32	16.17	16.25	12,286,723	-0.00(-0.01%)
Jul 22, 2004	16.06	16.28	16.03	16.25	16,397,701	+0.18(+1.14%)
Jul 21, 2004	16.37	16.39	16.07	16.07	13,916,547	-0.26(-1.58%)
Jul 20, 2004	16.31	16.35	16.19	16.33	14,681,465	-0.02(-0.14%)
Jul 19, 2004	16.24	16.42	16.22	16.35	14,357,484	+0.17(+1.08%)
Jul 16, 2004	16.19	16.25	16.11	16.18	15,014,322	+0.12(+0.74%)
Jul 15, 2004	16.19	16.23	16.06	16.06	15,630,172	-0.09(-0.53%)
Jul 14, 2004	16.20	16.35	16.07	16.15	19,502,014	-0.16(-0.97%)
Jul 13, 2004	16.22	16.34	16.19	16.30	13,015,353	+0.05(+0.33%)
Jul 12, 2004	16.09	16.25	16.09	16.25	10,797,352	+0.18(+1.12%)
Jul 09, 2004	16.11	16.13	16.02	16.07	7,854,376	+0.06(+0.36%)
Jul 08, 2004	16.08	16.15	16.00	16.01	9,678,170	-0.12(-0.74%)
Jul 07, 2004	16.07	16.20	16.03	16.13	8,349,876	+0.11(+0.68%)
Jul 06, 2004	16.09	16.11	16.01	16.02	8,705,706	-0.11(-0.68%)
Jul 02, 2004	16.09	16.27	16.06	16.13	7,633,255	+0.05(+0.30%)
Jul 01, 2004	16.21	16.28	16.03	16.08	11,482,124	-0.12(-0.76%)
Jun 30, 2004	16.20	16.32	16.07	16.21	13,312,705	+0.01(+0.06%)
Jun 29, 2004	16.18	16.26	16.16	16.20	9,696,445	-0.03(-0.18%)
Jun 28, 2004	16.25	16.32	16.14	16.23	14,891,360	+0.14(+0.86%)
Jun 25, 2004	16.37	16.41	16.09	16.09	22,614,160	-0.28(-1.69%)
Jun 24, 2004	16.27	16.41	16.25	16.36	17,913,438	+0.13(+0.79%)
Jun 23, 2004	16.16	16.25	16.07	16.24	21,310,406	+0.05(+0.30%)
Jun 22, 2004	16.24	16.26	16.13	16.19	16,084,162	-0.08(-0.49%)
Jun 21, 2004	16.19	16.28	16.19	16.27	13,141,447	+0.08(+0.51%)
Jun 18, 2004	16.05	16.21	16.04	16.19	12,553,792	+0.16(+1.00%)
Jun 17, 2004	16.02	16.10	15.99	16.02	11,589,421	-0.05(-0.31%)
Jun 16, 2004	16.14	16.19	16.07	16.07	14,822,178	-0.06(-0.36%)
Jun 15, 2004	15.93	16.17	15.93	16.13	19,189,782	+0.32(+2.04%)
Jun 14, 2004	16.03	16.10	15.81	15.81	14,161,947	-0.32(-1.97%)
Jun 10, 2004	15.99	16.13	15.92	16.13	9,760,667	+0.13(+0.79%)
Jun 09, 2004	16.07	16.13	16.00	16.00	9,482,372	-0.11(-0.71%)
Jun 08, 2004	16.12	16.16	16.04	16.12	15,038,078	-0.09(-0.57%)
Jun 07, 2004	16.04	16.22	16.04	16.21	14,811,997	+0.20(+1.23%)
Jun 04, 2004	15.94	16.05	15.93	16.01	12,919,543	+0.11(+0.69%)
Jun 03, 2004	15.91	15.96	15.85	15.90	11,651,032	-0.02(-0.12%)
Jun 02, 2004	16.00	16.00	15.73	15.92	13,655,222	+0.02(+0.11%)
Jun 01, 2004	15.86	15.91	15.79	15.90	15,250,585	-0.02(-0.11%)
May 28, 2004	15.82	15.96	15.81	15.92	13,439,322	+0.10(+0.63%)
May 27, 2004	15.90	15.92	15.68	15.82	18,350,200	-0.06(-0.40%)
May 26, 2004	15.73	15.88	15.73	15.88	18,804,712	+0.10(+0.61%)
May 25, 2004	15.56	15.79	15.52	15.79	17,288,190	+0.17(+1.09%)
May 24, 2004	15.67	15.68	15.60	15.62	11,013,252	+0.02(+0.10%)
May 21, 2004	15.61	15.68	15.57	15.60	12,642,554	+0.03(+0.18%)
May 20, 2004	15.49	15.63	15.46	15.57	13,932,211	+0.13(+0.83%)
May 19, 2004	15.55	15.66	15.44	15.45	17,037,046	-0.04(-0.25%)
May 18, 2004	15.37	15.49	15.36	15.48	13,883,392	+0.19(+1.23%)
May 17, 2004	15.18	15.48	15.18	15.30	16,289,620	-0.06(-0.41%)
May 14, 2004	15.39	15.48	15.27	15.36	14,098,247	+0.00(+0.02%)
May 13, 2004	15.31	15.55	15.31	15.36	18,832,384	-0.03(-0.20%)
May 12, 2004	15.14	15.39	15.02	15.39	24,488,862	+0.37(+2.44%)
May 11, 2004	14.94	15.03	14.83	15.02	16,092,778	+0.10(+0.65%)
May 10, 2004	14.96	14.98	14.75	14.92	21,173,348	-0.12(-0.80%)
May 07, 2004	15.25	15.37	14.99	15.04	19,099,454	-0.30(-1.94%)
May 06, 2004	15.50	15.56	15.23	15.34	19,404,116	-0.28(-1.80%)
May 05, 2004	15.55	15.64	15.55	15.62	12,712,258	+0.01(+0.06%)
May 04, 2004	15.50	15.69	15.47	15.61	14,742,032	+0.10(+0.67%)

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.