Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.25	14.81	14.19	14.65	4,235,174	+0.34(+2.39%)
Jul 29, 2004	14.12	14.56	14.12	14.31	6,728,365	+0.27(+1.95%)
Jul 28, 2004	14.29	14.43	13.74	14.04	5,105,902	-0.32(-2.22%)
Jul 27, 2004	13.87	14.55	13.81	14.36	5,518,034	+0.51(+3.68%)
Jul 26, 2004	13.77	13.96	13.61	13.85	3,319,692	+0.02(+0.11%)
Jul 23, 2004	14.13	14.16	13.74	13.83	4,437,488	-0.51(-3.55%)
Jul 22, 2004	13.52	14.43	13.41	14.34	11,112,939	+1.27(+9.70%)
Jul 21, 2004	13.80	13.96	12.92	13.07	5,693,759	-0.72(-5.23%)
Jul 20, 2004	12.88	13.80	12.85	13.80	8,902,751	+0.84(+6.51%)
Jul 19, 2004	13.15	13.26	12.85	12.95	4,737,866	-0.02(-0.12%)
Jul 16, 2004	13.63	13.64	12.91	12.97	7,846,952	-0.58(-4.26%)
Jul 15, 2004	13.66	13.87	13.48	13.55	4,727,731	-0.02(-0.17%)
Jul 14, 2004	13.67	13.80	13.39	13.57	10,199,432	-0.51(-3.62%)
Jul 13, 2004	14.02	14.19	13.95	14.08	3,296,130	+0.06(+0.43%)
Jul 12, 2004	14.56	14.60	13.86	14.02	6,647,019	-0.46(-3.15%)
Jul 09, 2004	14.46	14.67	14.08	14.47	8,567,228	-0.05(-0.31%)
Jul 08, 2004	14.89	15.00	14.49	14.52	3,867,270	-0.36(-2.40%)
Jul 07, 2004	14.95	15.32	14.81	14.88	6,366,911	-0.08(-0.56%)
Jul 06, 2004	15.46	15.57	14.88	14.96	6,486,036	-1.03(-6.42%)
Jul 02, 2004	15.82	16.04	15.34	15.98	3,810,011	+0.14(+0.86%)
Jul 01, 2004	16.23	16.26	15.50	15.85	5,201,992	-0.51(-3.11%)
Jun 30, 2004	16.15	16.58	15.95	16.36	6,159,200	+0.19(+1.17%)
Jun 29, 2004	15.60	16.27	15.59	16.17	5,710,476	+0.42(+2.65%)
Jun 28, 2004	16.22	16.22	15.60	15.75	6,345,587	-0.30(-1.89%)
Jun 25, 2004	16.05	16.37	15.86	16.05	6,652,679	+0.06(+0.38%)
Jun 24, 2004	15.54	16.11	15.44	15.99	7,069,154	+0.27(+1.69%)
Jun 23, 2004	14.72	15.82	14.71	15.73	10,026,866	+0.96(+6.48%)
Jun 22, 2004	14.52	14.88	14.52	14.77	4,334,554	+0.18(+1.25%)
Jun 21, 2004	14.65	14.88	14.57	14.59	3,368,395	-0.11(-0.72%)
Jun 18, 2004	14.47	14.94	14.37	14.69	5,609,121	+0.09(+0.62%)
Jun 17, 2004	14.74	14.78	14.52	14.60	3,524,770	-0.27(-1.84%)
Jun 16, 2004	14.85	14.99	14.74	14.88	3,024,052	+0.00(+0.00%)
Jun 15, 2004	14.74	15.16	14.70	14.88	3,067,358	+0.27(+1.82%)
Jun 14, 2004	14.77	14.78	14.43	14.61	3,121,590	-0.32(-2.14%)
Jun 10, 2004	14.94	15.06	14.81	14.93	2,061,052	+0.07(+0.46%)
Jun 09, 2004	15.11	15.18	14.78	14.86	3,046,824	-0.29(-1.91%)
Jun 08, 2004	15.19	15.26	14.95	15.15	3,262,696	-0.05(-0.30%)
Jun 07, 2004	14.74	15.32	14.67	15.19	5,658,219	+0.54(+3.68%)
Jun 04, 2004	14.71	14.87	14.50	14.65	4,243,203	+0.21(+1.47%)
Jun 03, 2004	14.66	14.78	14.43	14.44	3,884,908	-0.32(-2.16%)
Jun 02, 2004	14.91	14.98	14.69	14.76	2,980,351	-0.17(-1.17%)
Jun 01, 2004	14.63	15.01	14.56	14.94	3,604,143	-0.11(-0.71%)
May 28, 2004	14.88	15.12	14.65	15.04	3,734,719	+0.13(+0.87%)
May 27, 2004	15.27	15.54	14.72	14.91	6,672,555	-0.38(-2.48%)
May 26, 2004	15.13	15.38	15.04	15.29	5,290,315	+0.06(+0.40%)
May 25, 2004	14.55	15.26	14.31	15.23	7,926,456	+0.78(+5.42%)
May 24, 2004	14.30	14.76	14.18	14.45	6,722,969	+0.27(+1.87%)
May 21, 2004	14.14	14.40	14.05	14.18	8,345,695	+0.17(+1.19%)
May 20, 2004	14.70	14.74	13.71	14.02	19,307,656	-0.65(-4.45%)
May 19, 2004	15.41	15.57	14.65	14.67	23,462,536	-1.06(-6.71%)
May 18, 2004	16.03	16.25	15.64	15.73	7,688,338	-0.27(-1.66%)
May 17, 2004	15.29	16.17	15.21	15.99	9,363,717	+0.40(+2.53%)
May 14, 2004	15.82	16.04	15.51	15.60	6,962,139	-0.36(-2.28%)
May 13, 2004	15.09	16.30	15.03	15.96	8,481,800	+0.77(+5.10%)
May 12, 2004	15.23	15.35	14.68	15.19	5,649,663	-0.08(-0.55%)
May 11, 2004	14.94	15.51	14.91	15.27	4,163,173	+0.28(+1.88%)
May 10, 2004	14.81	15.16	14.73	14.99	4,534,631	+0.05(+0.36%)
May 07, 2004	14.66	15.38	14.61	14.94	3,984,552	-0.05(-0.34%)
May 06, 2004	14.94	15.11	14.78	14.99	3,305,871	-0.15(-1.01%)
May 05, 2004	14.62	15.28	14.62	15.14	5,544,491	+0.49(+3.37%)
May 04, 2004	14.55	14.75	14.26	14.65	5,571,212	+0.08(+0.57%)

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.