Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.95	14.08	13.91	14.00	15,463	-0.03(-0.24%)
Jul 29, 2004	13.89	14.04	13.89	14.04	13,129	+0.27(+1.99%)
Jul 28, 2004	13.84	13.84	13.76	13.76	4,376	-0.14(-0.99%)
Jul 27, 2004	13.69	13.91	13.69	13.90	21,153	+0.19(+1.35%)
Jul 26, 2004	13.84	13.84	13.67	13.72	3,355	-0.05(-0.35%)
Jul 23, 2004	13.96	13.96	13.76	13.76	28,885	-0.34(-2.38%)
Jul 22, 2004	14.07	14.12	13.98	14.10	54,999	-0.02(-0.15%)
Jul 21, 2004	14.26	14.26	14.11	14.12	18,527	-0.15(-1.06%)
Jul 20, 2004	14.22	14.28	14.20	14.27	16,339	+0.05(+0.34%)
Jul 19, 2004	14.26	14.26	14.22	14.22	23,925	-0.05(-0.34%)
Jul 16, 2004	14.37	14.37	14.27	14.27	23,633	+0.05(+0.34%)
Jul 15, 2004	14.33	14.33	14.21	14.22	7,440	-0.11(-0.77%)
Jul 14, 2004	14.33	14.42	14.33	14.33	4,230	-0.05(-0.38%)
Jul 13, 2004	14.40	14.40	14.37	14.39	15,172	-0.13(-0.90%)
Jul 12, 2004	14.43	14.52	14.37	14.52	14,150	+0.06(+0.43%)
Jul 09, 2004	14.43	14.48	14.43	14.46	9,774	+0.04(+0.29%)
Jul 08, 2004	14.39	14.50	14.39	14.42	2,917	-0.06(-0.43%)
Jul 07, 2004	14.38	14.48	14.38	14.48	6,127	+0.15(+1.05%)
Jul 06, 2004	14.36	14.41	14.29	14.33	60,834	-0.10(-0.71%)
Jul 02, 2004	14.39	14.46	14.35	14.43	38,514	+0.12(+0.81%)
Jul 01, 2004	14.54	14.54	14.29	14.31	11,087	-0.20(-1.37%)
Jun 30, 2004	14.54	14.54	14.40	14.51	13,567	+0.11(+0.76%)
Jun 29, 2004	14.49	14.55	14.39	14.40	21,591	-0.12(-0.80%)
Jun 28, 2004	14.57	14.63	13.97	14.52	48,434	+0.12(+0.86%)
Jun 25, 2004	14.47	14.47	14.39	14.39	2,042	-0.03(-0.19%)
Jun 24, 2004	14.55	14.57	14.42	14.42	8,023	+0.03(+0.24%)
Jun 23, 2004	14.37	14.42	14.27	14.39	181,045	+0.01(+0.10%)
Jun 22, 2004	14.33	14.37	14.26	14.37	73,380	+0.03(+0.24%)
Jun 21, 2004	14.38	14.44	14.33	14.34	75,277	-0.08(-0.57%)
Jun 18, 2004	14.33	14.43	14.33	14.42	22,466	+0.16(+1.15%)
Jun 17, 2004	14.24	14.34	14.22	14.26	30,927	+0.04(+0.27%)
Jun 16, 2004	14.21	14.24	14.18	14.22	15,172	-0.00(-0.02%)
Jun 15, 2004	14.12	14.26	13.98	14.22	78,486	+0.23(+1.62%)
Jun 14, 2004	14.02	14.02	13.95	14.00	74,693	-0.29(-2.06%)
Jun 10, 2004	14.20	14.29	14.18	14.29	36,471	+0.12(+0.82%)
Jun 09, 2004	14.30	14.33	14.11	14.18	40,702	-0.29(-1.99%)
Jun 08, 2004	14.48	14.49	14.44	14.46	164,851	-0.19(-1.26%)
Jun 07, 2004	14.49	14.65	14.49	14.65	58,208	+0.25(+1.76%)
Jun 04, 2004	14.32	14.42	14.23	14.39	11,525	+0.23(+1.65%)
Jun 03, 2004	14.13	14.20	14.13	14.16	7,877	-0.09(-0.63%)
Jun 02, 2004	14.28	14.28	14.16	14.25	23,779	+0.12(+0.82%)
Jun 01, 2004	14.07	14.13	14.04	14.13	31,803	-0.02(-0.14%)
May 28, 2004	14.22	14.24	14.08	14.15	100,224	-0.16(-1.15%)
May 27, 2004	14.22	14.32	14.20	14.32	57,479	+0.25(+1.75%)
May 26, 2004	13.92	14.07	13.91	14.07	875	+0.19(+1.38%)
May 25, 2004	13.79	13.94	13.75	13.88	51,206	+0.10(+0.70%)
May 24, 2004	13.68	13.79	13.68	13.78	41,285	+0.27(+2.03%)
May 21, 2004	13.61	13.66	13.51	13.51	51,789	-0.06(-0.45%)
May 20, 2004	13.60	13.60	13.57	13.57	7,877	-0.03(-0.25%)
May 19, 2004	13.65	13.74	13.59	13.61	40,556	+0.17(+1.28%)
May 18, 2004	13.40	13.45	13.35	13.44	5,106	+0.02(+0.15%)
May 17, 2004	13.37	13.41	13.33	13.41	5,397	-0.08(-0.56%)
May 14, 2004	13.48	13.52	13.37	13.49	20,715	+0.16(+1.23%)
May 13, 2004	13.39	13.44	13.32	13.33	208,763	+0.03(+0.26%)
May 12, 2004	13.28	13.29	13.15	13.29	19,548	-0.05(-0.36%)
May 11, 2004	13.36	13.40	13.34	13.34	1,190,872	+0.03(+0.21%)
May 10, 2004	13.45	13.45	13.30	13.31	53,394	-0.29(-2.12%)
May 07, 2004	13.72	13.72	13.60	13.60	4,084	-0.30(-2.17%)
May 06, 2004	14.00	14.00	13.83	13.90	141,655	-0.18(-1.27%)
May 05, 2004	14.07	14.13	14.07	14.08	3,355	+0.13(+0.93%)
May 04, 2004	13.91	14.03	13.90	13.95	89,866	+0.22(+1.60%)

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.