Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.39	13.53	13.32	13.40	65,400	-0.13(-0.96%)
Jul 29, 2004	13.72	13.72	13.42	13.53	48,000	-0.07(-0.51%)
Jul 28, 2004	13.53	13.77	13.40	13.60	65,900	+0.01(+0.07%)
Jul 27, 2004	13.64	13.87	13.59	13.59	48,900	-0.10(-0.73%)
Jul 26, 2004	13.99	14.04	13.53	13.69	58,500	-0.26(-1.86%)
Jul 23, 2004	14.03	14.04	13.71	13.95	18,500	-0.04(-0.29%)
Jul 22, 2004	14.23	14.23	13.61	13.99	51,700	-0.10(-0.71%)
Jul 21, 2004	14.19	14.75	13.75	14.09	50,000	-0.43(-2.96%)
Jul 20, 2004	14.28	14.52	14.18	14.52	9,600	+0.20(+1.40%)
Jul 19, 2004	14.14	14.49	14.11	14.32	24,600	+0.18(+1.27%)
Jul 16, 2004	14.16	14.46	14.14	14.14	17,600	-0.04(-0.28%)
Jul 15, 2004	14.52	14.52	14.12	14.18	29,100	-0.15(-1.05%)
Jul 14, 2004	14.43	14.87	14.24	14.33	21,700	-0.08(-0.56%)
Jul 13, 2004	14.07	15.00	14.07	14.41	32,600	+0.06(+0.42%)
Jul 12, 2004	14.74	14.74	14.16	14.35	32,900	-0.13(-0.90%)
Jul 09, 2004	14.48	14.93	14.48	14.48	29,100	-0.02(-0.14%)
Jul 08, 2004	15.01	15.01	14.50	14.50	34,300	-0.49(-3.27%)
Jul 07, 2004	14.71	15.13	14.71	14.99	32,200	+0.29(+1.97%)
Jul 06, 2004	14.78	15.03	14.62	14.70	33,800	-0.30(-2.00%)
Jul 02, 2004	14.91	15.10	14.91	15.00	21,500	+0.09(+0.60%)
Jul 01, 2004	15.17	15.23	14.84	14.91	40,100	-0.16(-1.06%)
Jun 30, 2004	14.60	15.08	14.60	15.07	36,300	+0.39(+2.66%)
Jun 29, 2004	14.64	15.24	14.55	14.68	35,600	-0.22(-1.48%)
Jun 28, 2004	14.95	14.96	14.60	14.90	43,300	-0.38(-2.49%)
Jun 25, 2004	14.69	15.29	14.39	15.28	154,600	+0.41(+2.76%)
Jun 24, 2004	14.69	14.96	14.50	14.87	93,900	+0.36(+2.48%)
Jun 23, 2004	14.37	14.98	14.37	14.51	32,700	-0.02(-0.14%)
Jun 22, 2004	14.58	14.84	14.28	14.53	44,300	-0.27(-1.82%)
Jun 21, 2004	14.62	14.97	14.58	14.80	33,300	+0.02(+0.14%)
Jun 18, 2004	14.54	15.06	14.54	14.78	64,700	-0.10(-0.67%)
Jun 17, 2004	14.65	14.89	14.25	14.88	37,400	+0.19(+1.29%)
Jun 16, 2004	14.07	14.69	14.07	14.69	37,100	+0.47(+3.31%)
Jun 15, 2004	14.27	14.56	14.03	14.22	45,400	-0.06(-0.42%)
Jun 14, 2004	14.86	14.88	14.25	14.28	60,600	-0.57(-3.84%)
Jun 10, 2004	14.84	15.35	14.55	14.85	43,800	+0.07(+0.47%)
Jun 09, 2004	14.85	15.18	14.74	14.78	70,800	-0.39(-2.57%)
Jun 08, 2004	14.76	15.21	14.54	15.17	94,300	+0.16(+1.07%)
Jun 07, 2004	14.44	15.10	14.44	15.01	49,300	+0.32(+2.18%)
Jun 04, 2004	14.66	14.75	14.13	14.69	55,800	-0.02(-0.14%)
Jun 03, 2004	15.04	15.04	14.38	14.71	83,100	-0.41(-2.71%)
Jun 02, 2004	14.63	15.46	14.62	15.12	65,100	+0.08(+0.53%)
Jun 01, 2004	15.02	15.33	14.49	15.04	74,200	-0.06(-0.40%)
May 28, 2004	15.22	15.22	14.43	15.10	48,400	+0.18(+1.21%)
May 27, 2004	15.03	15.45	14.39	14.92	59,700	+0.07(+0.47%)
May 26, 2004	14.88	15.30	14.55	14.85	41,400	-0.37(-2.43%)
May 25, 2004	14.32	15.25	14.19	15.22	38,900	+0.64(+4.39%)
May 24, 2004	14.80	14.80	14.25	14.58	27,100	-0.15(-1.02%)
May 21, 2004	14.42	14.80	14.20	14.73	30,900	+0.31(+2.15%)
May 20, 2004	14.25	14.95	14.17	14.42	56,200	+0.07(+0.49%)
May 19, 2004	14.55	15.25	14.20	14.35	57,000	-0.06(-0.42%)
May 18, 2004	14.25	14.48	13.99	14.41	57,000	+0.41(+2.93%)
May 17, 2004	14.19	14.35	13.62	14.00	104,700	-0.91(-6.10%)
May 14, 2004	14.59	15.02	14.40	14.91	44,300	+0.54(+3.76%)
May 13, 2004	14.70	15.07	14.37	14.37	47,200	-0.22(-1.51%)
May 12, 2004	13.71	14.69	13.68	14.59	84,700	+0.36(+2.53%)
May 11, 2004	13.70	14.48	12.55	14.23	176,800	-0.12(-0.84%)
May 10, 2004	14.30	15.12	13.95	14.35	98,700	-0.16(-1.10%)
May 07, 2004	15.10	15.68	14.36	14.51	92,800	-0.71(-4.66%)
May 06, 2004	15.50	15.58	14.92	15.22	81,800	-0.37(-2.37%)
May 05, 2004	15.21	15.88	14.79	15.59	73,300	+0.38(+2.50%)
May 04, 2004	14.73	15.99	14.73	15.21	69,100	-0.10(-0.65%)

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.