Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.90	15.97	15.80	15.89	1,107,365	-0.01(-0.05%)
Jul 29, 2004	15.74	15.94	15.74	15.90	1,834,501	+0.08(+0.51%)
Jul 28, 2004	15.64	15.86	15.55	15.81	1,432,058	+0.11(+0.70%)
Jul 27, 2004	15.85	15.87	15.37	15.70	2,540,198	-0.15(-0.96%)
Jul 26, 2004	16.11	16.18	15.82	15.86	1,699,923	-0.32(-1.96%)
Jul 23, 2004	16.29	16.32	16.16	16.17	1,155,410	-0.10(-0.62%)
Jul 22, 2004	15.90	16.48	15.90	16.28	3,157,554	+0.37(+2.35%)
Jul 21, 2004	16.29	16.29	15.79	15.90	2,814,005	-0.44(-2.67%)
Jul 20, 2004	16.34	16.36	16.22	16.34	934,299	+0.02(+0.12%)
Jul 19, 2004	16.31	16.45	16.22	16.32	1,564,828	+0.02(+0.09%)
Jul 16, 2004	16.38	16.39	16.28	16.30	919,317	-0.01(-0.07%)
Jul 15, 2004	16.29	16.44	16.27	16.31	747,801	+0.02(+0.10%)
Jul 14, 2004	16.30	16.43	16.25	16.30	1,035,814	-0.13(-0.81%)
Jul 13, 2004	16.36	16.48	16.34	16.43	907,176	+0.07(+0.43%)
Jul 12, 2004	16.32	16.46	16.22	16.36	1,074,302	+0.02(+0.14%)
Jul 09, 2004	16.36	16.42	16.30	16.34	999,392	+0.00(+0.01%)
Jul 08, 2004	16.47	16.47	16.29	16.34	1,206,039	-0.10(-0.61%)
Jul 07, 2004	16.23	16.54	16.23	16.44	1,477,003	+0.18(+1.10%)
Jul 06, 2004	16.37	16.37	16.14	16.26	1,237,294	-0.06(-0.36%)
Jul 02, 2004	16.39	16.41	16.23	16.32	972,528	-0.20(-1.18%)
Jul 01, 2004	16.45	16.52	16.32	16.51	1,536,156	+0.07(+0.42%)
Jun 30, 2004	16.12	16.45	16.12	16.44	1,619,073	+0.23(+1.42%)
Jun 29, 2004	16.24	16.36	16.21	16.21	2,144,987	-0.06(-0.37%)
Jun 28, 2004	16.65	16.65	16.07	16.27	4,986,632	-0.63(-3.70%)
Jun 25, 2004	16.82	16.90	16.75	16.90	1,141,203	+0.05(+0.32%)
Jun 24, 2004	16.89	16.98	16.81	16.84	751,933	+0.01(+0.06%)
Jun 23, 2004	16.65	16.86	16.65	16.83	2,052,513	-0.07(-0.40%)
Jun 22, 2004	16.61	16.95	16.52	16.90	1,609,515	+0.20(+1.19%)
Jun 21, 2004	16.91	16.94	16.67	16.70	888,837	-0.21(-1.23%)
Jun 18, 2004	16.82	17.00	16.78	16.91	745,734	+0.05(+0.28%)
Jun 17, 2004	17.01	17.01	16.78	16.86	1,439,291	-0.21(-1.22%)
Jun 16, 2004	16.96	17.13	16.94	17.07	1,066,294	+0.15(+0.86%)
Jun 15, 2004	16.88	17.00	16.88	16.93	1,120,797	+0.10(+0.59%)
Jun 14, 2004	16.87	16.97	16.81	16.83	877,213	-0.15(-0.87%)
Jun 10, 2004	16.89	17.00	16.89	16.98	687,615	+0.04(+0.26%)
Jun 09, 2004	16.94	17.02	16.93	16.93	1,092,383	-0.10(-0.60%)
Jun 08, 2004	17.10	17.11	16.94	17.03	1,473,645	-0.06(-0.34%)
Jun 07, 2004	17.20	17.22	17.09	17.09	1,151,277	-0.06(-0.34%)
Jun 04, 2004	17.10	17.22	17.03	17.15	1,393,312	+0.10(+0.59%)
Jun 03, 2004	17.02	17.23	16.98	17.05	2,628,540	+0.04(+0.26%)
Jun 02, 2004	16.98	17.13	16.88	17.00	2,758,468	+0.03(+0.17%)
Jun 01, 2004	16.65	17.03	16.64	16.98	2,412,078	+0.30(+1.80%)
May 28, 2004	16.58	16.74	16.57	16.68	1,334,676	+0.09(+0.55%)
May 27, 2004	16.45	16.64	16.43	16.58	2,103,917	+0.18(+1.10%)
May 26, 2004	16.45	16.49	16.39	16.40	2,073,436	-0.04(-0.27%)
May 25, 2004	16.11	16.49	16.07	16.45	2,426,543	+0.36(+2.23%)
May 24, 2004	16.01	16.15	15.95	16.09	1,718,521	+0.14(+0.89%)
May 21, 2004	15.93	16.06	15.89	15.95	1,592,725	+0.09(+0.55%)
May 20, 2004	15.82	15.90	15.74	15.86	2,002,143	+0.04(+0.25%)
May 19, 2004	15.92	15.99	15.80	15.82	1,566,636	-0.09(-0.54%)
May 18, 2004	15.89	15.97	15.82	15.91	927,841	+0.02(+0.11%)
May 17, 2004	15.88	16.00	15.74	15.89	1,211,980	-0.12(-0.77%)
May 14, 2004	15.97	16.12	15.89	16.02	1,036,072	-0.01(-0.08%)
May 13, 2004	15.95	16.13	15.94	16.03	1,490,694	+0.06(+0.40%)
May 12, 2004	16.21	16.23	15.66	15.97	2,292,740	-0.21(-1.28%)
May 11, 2004	16.02	16.18	15.98	16.17	1,449,881	+0.14(+0.86%)
May 10, 2004	16.22	16.35	15.93	16.04	1,942,474	-0.25(-1.56%)
May 07, 2004	16.65	16.70	16.26	16.29	1,603,316	-0.36(-2.15%)
May 06, 2004	16.65	16.76	16.47	16.65	2,170,302	-0.08(-0.49%)
May 05, 2004	16.47	16.80	16.46	16.73	1,563,278	+0.24(+1.48%)
May 04, 2004	16.52	16.62	16.39	16.48	1,425,859	-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.