Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.74	14.95	14.47	14.87	488,083	+0.04(+0.25%)
Jul 29, 2004	14.74	14.88	14.46	14.83	684,685	+0.18(+1.26%)
Jul 28, 2004	14.29	14.71	14.27	14.65	688,593	+0.23(+1.60%)
Jul 27, 2004	14.23	14.55	14.23	14.42	624,543	+0.13(+0.90%)
Jul 26, 2004	13.81	14.30	13.81	14.29	610,647	+0.34(+2.44%)
Jul 23, 2004	13.97	14.08	13.71	13.95	431,090	+0.01(+0.07%)
Jul 22, 2004	14.00	14.28	13.85	13.94	563,966	-0.11(-0.79%)
Jul 21, 2004	14.49	14.53	13.63	14.05	390,705	-0.25(-1.74%)
Jul 20, 2004	14.31	14.35	14.18	14.30	223,741	+0.06(+0.45%)
Jul 19, 2004	14.18	14.31	14.06	14.23	369,211	+0.08(+0.59%)
Jul 16, 2004	14.10	14.21	13.96	14.15	542,472	+0.05(+0.33%)
Jul 15, 2004	14.19	14.25	13.99	14.10	367,582	+0.04(+0.26%)
Jul 14, 2004	13.96	14.25	13.86	14.07	536,935	-0.03(-0.20%)
Jul 13, 2004	14.01	14.31	14.01	14.09	222,655	-0.08(-0.59%)
Jul 12, 2004	14.05	14.32	13.86	14.18	512,618	+0.18(+1.25%)
Jul 09, 2004	14.07	14.07	13.78	14.00	685,445	+0.10(+0.73%)
Jul 08, 2004	14.28	14.36	13.82	13.90	1,171,357	-0.46(-3.21%)
Jul 07, 2004	14.45	14.65	14.17	14.36	426,964	-0.17(-1.14%)
Jul 06, 2004	14.99	15.02	14.46	14.53	562,012	-0.26(-1.74%)
Jul 02, 2004	14.69	14.78	14.56	14.78	806,488	+0.01(+0.06%)
Jul 01, 2004	15.06	15.14	14.72	14.78	1,029,036	-0.26(-1.72%)
Jun 30, 2004	14.93	15.35	14.82	15.03	618,572	+0.25(+1.68%)
Jun 29, 2004	14.28	14.88	14.28	14.78	824,726	+0.38(+2.62%)
Jun 28, 2004	14.66	14.66	14.19	14.41	1,047,274	-0.12(-0.82%)
Jun 25, 2004	14.65	14.83	13.20	14.53	4,530,407	-2.10(-12.63%)
Jun 24, 2004	16.76	16.76	16.38	16.63	328,501	-0.05(-0.28%)
Jun 23, 2004	16.54	16.81	16.41	16.67	370,622	-0.02(-0.11%)
Jun 22, 2004	16.19	16.79	16.06	16.69	229,603	+0.27(+1.63%)
Jun 21, 2004	16.58	16.58	16.18	16.42	333,929	-0.11(-0.67%)
Jun 18, 2004	16.07	16.58	15.83	16.53	427,833	+0.29(+1.76%)
Jun 17, 2004	16.42	16.49	16.06	16.25	272,484	-0.13(-0.79%)
Jun 16, 2004	16.41	16.41	16.10	16.38	181,728	+0.16(+0.97%)
Jun 15, 2004	15.59	16.34	15.59	16.22	233,294	+0.56(+3.59%)
Jun 14, 2004	15.91	16.12	15.60	15.66	454,755	-0.33(-2.07%)
Jun 10, 2004	16.35	16.45	15.98	15.99	378,112	-0.15(-0.91%)
Jun 09, 2004	16.53	16.55	15.98	16.14	394,071	-0.27(-1.63%)
Jun 08, 2004	16.41	16.68	16.03	16.41	512,075	-0.29(-1.71%)
Jun 07, 2004	16.03	16.69	16.03	16.69	264,451	+0.53(+3.25%)
Jun 04, 2004	16.03	16.44	15.91	16.17	188,350	+0.06(+0.40%)
Jun 03, 2004	16.17	16.31	15.95	16.10	388,534	+0.02(+0.12%)
Jun 02, 2004	16.13	16.35	15.98	16.08	493,511	-0.14(-0.85%)
Jun 01, 2004	15.76	16.26	15.48	16.22	451,933	+0.60(+3.83%)
May 28, 2004	15.94	15.95	15.61	15.62	289,094	-0.30(-1.91%)
May 27, 2004	15.42	15.94	15.26	15.93	652,442	+0.56(+3.66%)
May 26, 2004	15.38	15.44	15.15	15.36	545,946	+0.06(+0.42%)
May 25, 2004	15.38	15.42	15.07	15.30	772,401	+0.03(+0.18%)
May 24, 2004	15.48	15.48	15.20	15.27	216,142	+0.07(+0.48%)
May 21, 2004	15.26	15.41	15.07	15.20	420,668	-0.01(-0.06%)
May 20, 2004	15.15	15.48	15.15	15.21	307,332	+0.06(+0.36%)
May 19, 2004	15.01	15.48	14.93	15.15	786,622	+0.24(+1.61%)
May 18, 2004	14.85	14.92	14.37	14.91	790,096	+0.18(+1.19%)
May 17, 2004	14.86	14.92	14.40	14.74	317,319	-0.26(-1.72%)
May 14, 2004	15.25	15.29	14.60	15.00	280,083	-0.16(-1.03%)
May 13, 2004	15.16	15.44	15.06	15.15	376,375	-0.17(-1.14%)
May 12, 2004	15.37	15.37	14.52	15.33	545,294	-0.05(-0.30%)
May 11, 2004	14.75	15.37	14.54	15.37	1,026,539	+0.76(+5.23%)
May 10, 2004	15.43	15.49	14.37	14.61	981,595	-0.38(-2.52%)
May 07, 2004	14.98	15.51	14.89	14.99	830,480	-0.20(-1.33%)
May 06, 2004	15.57	15.57	14.85	15.19	703,791	-0.40(-2.54%)
May 05, 2004	15.26	15.65	15.06	15.59	1,610,372	+0.30(+1.99%)
May 04, 2004	15.20	15.60	15.04	15.28	693,044	+0.11(+0.73%)

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.