Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.49	14.65	14.45	14.52	110,200	-0.01(-0.07%)
Jul 29, 2004	14.45	14.63	14.42	14.53	202,200	-0.17(-1.16%)
Jul 28, 2004	14.77	14.80	14.61	14.70	296,500	-0.30(-2.00%)
Jul 27, 2004	14.74	15.00	14.69	15.00	218,300	+0.29(+1.97%)
Jul 26, 2004	14.80	14.80	14.65	14.71	245,100	+0.04(+0.27%)
Jul 23, 2004	14.75	14.77	14.64	14.67	226,100	-0.11(-0.74%)
Jul 22, 2004	14.70	14.84	14.64	14.78	210,500	+0.10(+0.68%)
Jul 21, 2004	14.84	14.86	14.68	14.68	270,700	+0.12(+0.82%)
Jul 20, 2004	14.38	14.56	14.29	14.56	223,300	+0.21(+1.46%)
Jul 19, 2004	14.38	14.44	14.25	14.35	212,600	+0.05(+0.35%)
Jul 16, 2004	14.26	14.41	14.22	14.30	389,000	+0.45(+3.25%)
Jul 15, 2004	13.95	14.10	13.84	13.85	409,900	-0.31(-2.19%)
Jul 14, 2004	14.15	14.28	14.08	14.16	469,100	-0.29(-2.01%)
Jul 13, 2004	14.45	14.57	14.38	14.45	143,300	-0.13(-0.89%)
Jul 12, 2004	14.57	14.63	14.51	14.58	359,100	-0.26(-1.75%)
Jul 09, 2004	14.90	14.93	14.83	14.84	143,900	+0.17(+1.16%)
Jul 08, 2004	14.67	14.84	14.63	14.67	231,700	-0.57(-3.74%)
Jul 07, 2004	15.08	15.25	15.07	15.24	328,500	+0.27(+1.80%)
Jul 06, 2004	15.24	15.24	14.93	14.97	324,800	-0.07(-0.47%)
Jul 02, 2004	15.04	15.07	14.95	15.04	200,000	+0.13(+0.87%)
Jul 01, 2004	15.20	15.20	14.89	14.91	174,500	-0.25(-1.65%)
Jun 30, 2004	15.10	15.19	15.00	15.16	387,000	+0.18(+1.20%)
Jun 29, 2004	14.93	15.05	14.91	14.98	380,000	+0.04(+0.27%)
Jun 28, 2004	14.97	15.15	14.86	14.94	264,400	+0.04(+0.27%)
Jun 25, 2004	14.90	15.06	14.90	14.90	116,600	+0.00(+0.00%)
Jun 24, 2004	14.80	14.95	14.79	14.90	335,500	+0.45(+3.11%)
Jun 23, 2004	14.20	14.47	14.18	14.45	289,800	+0.25(+1.76%)
Jun 22, 2004	14.09	14.28	14.05	14.20	419,800	+0.01(+0.07%)
Jun 21, 2004	14.37	14.41	14.17	14.19	443,400	-0.25(-1.73%)
Jun 18, 2004	14.47	14.55	14.34	14.44	207,400	-0.23(-1.57%)
Jun 17, 2004	14.55	14.68	14.55	14.67	104,000	+0.11(+0.76%)
Jun 16, 2004	14.69	14.69	14.55	14.56	158,700	-0.06(-0.41%)
Jun 15, 2004	14.50	14.65	14.40	14.62	344,000	+0.40(+2.81%)
Jun 14, 2004	14.52	14.52	14.20	14.22	495,600	-0.66(-4.44%)
Jun 10, 2004	15.03	15.12	14.82	14.88	604,200	+0.21(+1.43%)
Jun 09, 2004	14.72	14.77	14.67	14.67	366,900	-0.05(-0.34%)
Jun 08, 2004	14.83	14.83	14.68	14.72	403,600	-0.15(-1.01%)
Jun 07, 2004	14.70	14.91	14.70	14.87	318,600	+0.49(+3.41%)
Jun 04, 2004	14.22	14.44	14.22	14.38	219,100	+0.44(+3.16%)
Jun 03, 2004	14.19	14.24	13.90	13.94	359,800	-0.54(-3.73%)
Jun 02, 2004	14.50	14.57	14.31	14.48	582,900	+0.10(+0.70%)
Jun 01, 2004	14.20	14.50	14.20	14.38	253,000	+0.03(+0.21%)
May 28, 2004	14.45	14.47	14.30	14.35	177,700	-0.02(-0.14%)
May 27, 2004	14.20	14.43	14.11	14.37	488,700	+0.43(+3.08%)
May 26, 2004	13.99	13.99	13.86	13.94	412,700	-0.06(-0.43%)
May 25, 2004	13.75	14.00	13.70	14.00	594,800	+0.21(+1.52%)
May 24, 2004	13.92	13.92	13.38	13.79	715,100	+0.41(+3.06%)
May 21, 2004	13.40	13.55	13.30	13.38	499,900	+0.41(+3.16%)
May 20, 2004	13.21	13.23	12.90	12.97	829,700	-0.26(-1.97%)
May 19, 2004	13.30	13.53	13.23	13.23	739,000	+0.33(+2.56%)
May 18, 2004	12.67	12.95	12.67	12.90	346,100	+0.59(+4.79%)
May 17, 2004	12.25	12.42	12.15	12.31	569,200	-0.40(-3.15%)
May 14, 2004	12.75	12.89	12.52	12.71	310,700	-0.27(-2.08%)
May 13, 2004	12.90	13.09	12.85	12.98	373,000	+0.03(+0.23%)
May 12, 2004	13.20	13.25	12.84	12.95	624,100	-0.17(-1.30%)
May 11, 2004	12.98	13.24	12.95	13.12	506,900	+0.24(+1.86%)
May 10, 2004	12.86	13.23	12.70	12.88	704,600	-0.38(-2.87%)
May 07, 2004	13.43	13.49	13.26	13.26	343,600	-0.19(-1.41%)
May 06, 2004	13.66	13.66	13.45	13.45	940,900	-0.25(-1.82%)
May 05, 2004	13.67	13.78	13.58	13.70	611,200	-0.38(-2.70%)
May 04, 2004	13.79	14.18	13.78	14.08	1,112,500	+0.62(+4.61%)

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.