Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.84	12.88	12.74	12.77	4,475,240	-0.07(-0.57%)
Jul 29, 2004	12.99	12.99	12.81	12.84	2,318,782	-0.21(-1.58%)
Jul 28, 2004	12.99	13.09	12.94	13.05	3,330,819	+0.06(+0.49%)
Jul 27, 2004	13.13	13.14	12.95	12.98	3,773,190	-0.10(-0.79%)
Jul 26, 2004	13.13	13.16	13.03	13.08	3,714,940	-0.04(-0.34%)
Jul 23, 2004	13.18	13.18	13.03	13.13	2,381,105	-0.05(-0.37%)
Jul 22, 2004	13.16	13.22	13.05	13.18	3,080,508	-0.03(-0.22%)
Jul 21, 2004	13.37	13.43	13.17	13.21	4,102,931	-0.20(-1.50%)
Jul 20, 2004	13.39	13.43	13.33	13.41	2,232,223	+0.06(+0.44%)
Jul 19, 2004	13.34	13.44	13.31	13.35	2,698,627	+0.04(+0.33%)
Jul 16, 2004	13.35	13.35	13.28	13.31	2,481,311	-0.06(-0.48%)
Jul 15, 2004	13.36	13.41	13.31	13.37	2,633,452	+0.00(+0.04%)
Jul 14, 2004	13.38	13.50	13.34	13.36	3,081,730	-0.06(-0.48%)
Jul 13, 2004	13.55	13.57	13.42	13.43	3,316,969	-0.14(-1.05%)
Jul 12, 2004	13.49	13.64	13.47	13.57	3,835,920	+0.06(+0.44%)
Jul 09, 2004	13.37	13.55	13.33	13.51	3,472,165	+0.14(+1.03%)
Jul 08, 2004	13.27	13.50	13.26	13.37	3,381,736	+0.13(+0.96%)
Jul 07, 2004	13.12	13.31	13.11	13.25	3,021,647	+0.06(+0.48%)
Jul 06, 2004	13.14	13.18	13.01	13.18	5,579,743	-0.01(-0.07%)
Jul 02, 2004	13.06	13.26	13.04	13.19	7,422,141	+0.09(+0.67%)
Jul 01, 2004	13.30	13.35	13.01	13.10	7,883,250	-0.19(-1.44%)
Jun 30, 2004	13.32	13.35	13.25	13.30	4,002,318	+0.01(+0.11%)
Jun 29, 2004	13.41	13.41	13.21	13.28	3,209,635	-0.13(-0.95%)
Jun 28, 2004	13.43	13.51	13.39	13.41	2,450,761	+0.10(+0.74%)
Jun 25, 2004	13.47	13.49	13.31	13.31	4,141,629	-0.16(-1.17%)
Jun 24, 2004	13.60	13.60	13.40	13.47	3,131,426	-0.13(-0.97%)
Jun 23, 2004	13.62	13.62	13.49	13.60	1,887,817	+0.00(+0.00%)
Jun 22, 2004	13.53	13.62	13.47	13.60	2,244,850	+0.07(+0.51%)
Jun 21, 2004	13.55	13.62	13.50	13.53	1,746,470	+0.01(+0.07%)
Jun 18, 2004	13.50	13.56	13.44	13.52	3,966,065	+0.01(+0.07%)
Jun 17, 2004	13.58	13.59	13.46	13.51	2,258,292	-0.05(-0.40%)
Jun 16, 2004	13.50	13.63	13.45	13.57	2,423,672	+0.07(+0.51%)
Jun 15, 2004	13.65	13.65	13.50	13.50	2,240,369	-0.05(-0.40%)
Jun 14, 2004	13.41	13.67	13.35	13.55	1,884,762	-0.13(-0.93%)
Jun 10, 2004	13.78	13.78	13.63	13.68	1,741,582	-0.05(-0.36%)
Jun 09, 2004	13.78	13.83	13.71	13.73	1,601,457	-0.07(-0.53%)
Jun 08, 2004	13.72	13.81	13.62	13.80	2,599,236	+0.08(+0.57%)
Jun 07, 2004	13.74	13.79	13.69	13.72	2,647,709	+0.03(+0.22%)
Jun 04, 2004	13.62	13.70	13.58	13.69	2,354,221	+0.10(+0.72%)
Jun 03, 2004	13.68	13.70	13.57	13.60	2,613,085	-0.07(-0.54%)
Jun 02, 2004	13.72	13.72	13.52	13.67	4,025,944	-0.05(-0.36%)
Jun 01, 2004	13.85	13.85	13.65	13.72	4,051,199	-0.09(-0.64%)
May 28, 2004	13.89	13.89	13.74	13.81	4,498,662	-0.05(-0.39%)
May 27, 2004	14.01	14.04	13.84	13.86	2,743,231	-0.07(-0.49%)
May 26, 2004	13.88	13.93	13.76	13.93	2,001,261	+0.05(+0.39%)
May 25, 2004	13.74	13.89	13.58	13.88	2,484,366	+0.13(+0.93%)
May 24, 2004	13.65	13.78	13.57	13.75	3,493,143	+0.17(+1.23%)
May 21, 2004	13.65	13.67	13.55	13.58	3,012,890	-0.06(-0.43%)
May 20, 2004	13.70	13.74	13.60	13.64	2,288,232	-0.07(-0.54%)
May 19, 2004	13.85	13.89	13.68	13.71	2,281,714	-0.11(-0.82%)
May 18, 2004	13.85	13.87	13.76	13.83	2,731,214	+0.06(+0.43%)
May 17, 2004	13.77	13.89	13.73	13.77	3,736,936	-0.24(-1.72%)
May 14, 2004	13.87	14.07	13.83	14.01	2,163,586	+0.08(+0.60%)
May 13, 2004	14.03	14.04	13.83	13.92	2,150,144	-0.10(-0.70%)
May 12, 2004	14.07	14.07	13.76	14.02	3,050,365	-0.11(-0.76%)
May 11, 2004	14.14	14.15	13.98	14.13	2,909,018	-0.02(-0.14%)
May 10, 2004	14.45	14.45	14.09	14.15	3,470,740	-0.20(-1.40%)
May 07, 2004	14.41	14.43	14.32	14.35	2,468,480	-0.05(-0.38%)
May 06, 2004	14.29	14.44	14.25	14.41	2,906,167	+0.05(+0.34%)
May 05, 2004	14.33	14.39	14.29	14.36	2,416,544	+0.01(+0.10%)
May 04, 2004	14.37	14.40	14.27	14.34	3,297,824	-0.02(-0.17%)

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.