Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.31	14.87	14.25	14.71	4,218,267	+0.34(+2.39%)
Jul 29, 2004	14.18	14.61	14.18	14.37	6,701,506	+0.27(+1.95%)
Jul 28, 2004	14.35	14.48	13.80	14.10	5,085,519	-0.32(-2.22%)
Jul 27, 2004	13.93	14.61	13.87	14.42	5,496,006	+0.51(+3.67%)
Jul 26, 2004	13.82	14.02	13.67	13.90	3,306,440	+0.02(+0.11%)
Jul 23, 2004	14.19	14.22	13.80	13.89	4,419,774	-0.51(-3.55%)
Jul 22, 2004	13.58	14.49	13.46	14.40	11,068,577	+1.27(+9.70%)
Jul 21, 2004	13.86	14.02	12.97	13.13	5,671,029	-0.72(-5.23%)
Jul 20, 2004	12.94	13.85	12.91	13.85	8,867,211	+0.85(+6.51%)
Jul 19, 2004	13.20	13.32	12.90	13.01	4,718,953	-0.02(-0.12%)
Jul 16, 2004	13.68	13.70	12.96	13.02	7,815,627	-0.58(-4.26%)
Jul 15, 2004	13.71	13.93	13.53	13.60	4,708,858	-0.02(-0.17%)
Jul 14, 2004	13.73	13.86	13.45	13.62	10,158,716	-0.51(-3.62%)
Jul 13, 2004	14.07	14.25	14.00	14.13	3,282,972	+0.06(+0.43%)
Jul 12, 2004	14.62	14.66	13.91	14.07	6,620,484	-0.46(-3.15%)
Jul 09, 2004	14.52	14.73	14.13	14.53	8,533,027	-0.05(-0.31%)
Jul 08, 2004	14.95	15.06	14.55	14.58	3,851,832	-0.36(-2.40%)
Jul 07, 2004	15.01	15.38	14.87	14.93	6,341,495	-0.08(-0.56%)
Jul 06, 2004	15.52	15.64	14.93	15.02	6,460,144	-1.03(-6.42%)
Jul 02, 2004	15.88	16.10	15.40	16.05	3,794,802	+0.14(+0.86%)
Jul 01, 2004	16.29	16.32	15.56	15.91	5,181,225	-0.51(-3.11%)
Jun 30, 2004	16.22	16.65	16.02	16.42	6,134,613	+0.19(+1.17%)
Jun 29, 2004	15.67	16.34	15.65	16.23	5,687,680	+0.42(+2.65%)
Jun 28, 2004	16.28	16.28	15.66	15.81	6,320,256	-0.31(-1.89%)
Jun 25, 2004	16.11	16.44	15.92	16.12	6,626,121	+0.06(+0.38%)
Jun 24, 2004	15.60	16.17	15.50	16.06	7,040,934	+0.27(+1.69%)
Jun 23, 2004	14.77	15.89	14.77	15.79	9,986,838	+0.96(+6.48%)
Jun 22, 2004	14.58	14.93	14.58	14.83	4,317,251	+0.18(+1.25%)
Jun 21, 2004	14.71	14.94	14.63	14.64	3,354,948	-0.11(-0.72%)
Jun 18, 2004	14.53	15.00	14.43	14.75	5,586,730	+0.09(+0.62%)
Jun 17, 2004	14.80	14.84	14.58	14.66	3,510,699	-0.27(-1.84%)
Jun 16, 2004	14.91	15.05	14.80	14.93	3,011,980	+0.00(+0.00%)
Jun 15, 2004	14.80	15.22	14.76	14.93	3,055,113	+0.27(+1.82%)
Jun 14, 2004	14.83	14.84	14.49	14.67	3,109,128	-0.32(-2.14%)
Jun 10, 2004	15.00	15.13	14.87	14.99	2,052,824	+0.07(+0.46%)
Jun 09, 2004	15.17	15.24	14.84	14.92	3,034,661	-0.29(-1.91%)
Jun 08, 2004	15.26	15.32	15.01	15.21	3,249,672	-0.05(-0.30%)
Jun 07, 2004	14.80	15.38	14.73	15.26	5,635,631	+0.54(+3.68%)
Jun 04, 2004	14.77	14.93	14.56	14.71	4,226,265	+0.21(+1.47%)
Jun 03, 2004	14.72	14.84	14.48	14.50	3,869,400	-0.32(-2.16%)
Jun 02, 2004	14.97	15.04	14.74	14.82	2,968,454	-0.18(-1.17%)
Jun 01, 2004	14.69	15.07	14.62	15.00	3,589,755	-0.11(-0.71%)
May 28, 2004	14.94	15.18	14.71	15.10	3,719,810	+0.13(+0.87%)
May 27, 2004	15.33	15.61	14.78	14.97	6,645,918	-0.38(-2.48%)
May 26, 2004	15.19	15.45	15.10	15.35	5,269,196	+0.06(+0.40%)
May 25, 2004	14.61	15.32	14.36	15.29	7,894,813	+0.79(+5.42%)
May 24, 2004	14.36	14.82	14.24	14.51	6,696,131	+0.27(+1.87%)
May 21, 2004	14.19	14.45	14.10	14.24	8,312,379	+0.17(+1.19%)
May 20, 2004	14.76	14.80	13.76	14.07	19,230,580	-0.66(-4.45%)
May 19, 2004	15.47	15.64	14.71	14.73	23,368,874	-1.06(-6.71%)
May 18, 2004	16.09	16.32	15.71	15.79	7,657,647	-0.27(-1.66%)
May 17, 2004	15.35	16.23	15.27	16.06	9,326,337	+0.40(+2.53%)
May 14, 2004	15.89	16.10	15.58	15.66	6,934,346	-0.37(-2.29%)
May 13, 2004	15.15	16.36	15.09	16.03	8,447,941	+0.78(+5.10%)
May 12, 2004	15.29	15.41	14.74	15.25	5,627,110	-0.08(-0.55%)
May 11, 2004	15.00	15.58	14.97	15.33	4,146,553	+0.28(+1.88%)
May 10, 2004	14.87	15.22	14.79	15.05	4,516,529	+0.05(+0.36%)
May 07, 2004	14.72	15.44	14.67	15.00	3,968,645	-0.05(-0.34%)
May 06, 2004	15.00	15.17	14.84	15.05	3,292,674	-0.15(-1.01%)
May 05, 2004	14.68	15.34	14.68	15.20	5,522,358	+0.50(+3.37%)
May 04, 2004	14.61	14.81	14.32	14.71	5,548,972	+0.08(+0.57%)

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.