Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.62	14.70	14.51	14.59	167,100	-0.05(-0.36%)
Jul 29, 2004	14.56	14.65	14.45	14.64	122,300	+0.15(+1.04%)
Jul 28, 2004	14.47	14.55	14.18	14.49	156,500	+0.02(+0.10%)
Jul 27, 2004	14.29	14.51	14.21	14.47	145,400	+0.29(+2.06%)
Jul 26, 2004	14.47	14.59	14.18	14.18	156,200	-0.22(-1.51%)
Jul 23, 2004	14.40	14.50	14.36	14.40	164,400	-0.04(-0.26%)
Jul 22, 2004	14.66	14.69	14.44	14.44	120,400	-0.09(-0.62%)
Jul 21, 2004	14.89	14.93	14.53	14.53	107,900	-0.28(-1.87%)
Jul 20, 2004	14.45	14.81	14.44	14.80	178,200	+0.36(+2.49%)
Jul 19, 2004	14.62	14.70	14.45	14.45	163,100	-0.10(-0.67%)
Jul 16, 2004	14.69	14.76	14.51	14.54	165,800	-0.14(-0.97%)
Jul 15, 2004	14.62	14.89	14.59	14.69	145,600	+0.11(+0.72%)
Jul 14, 2004	14.78	14.78	14.57	14.58	148,500	-0.20(-1.32%)
Jul 13, 2004	14.74	14.90	14.66	14.78	174,600	+0.11(+0.77%)
Jul 12, 2004	14.79	14.89	14.65	14.66	216,600	-0.13(-0.86%)
Jul 09, 2004	14.76	14.89	14.68	14.79	108,400	+0.08(+0.56%)
Jul 08, 2004	14.85	14.99	14.65	14.71	146,700	-0.17(-1.11%)
Jul 07, 2004	14.97	15.00	14.85	14.87	148,300	-0.05(-0.35%)
Jul 06, 2004	15.05	15.08	14.93	14.93	110,900	-0.18(-1.19%)
Jul 02, 2004	15.06	15.17	14.97	15.11	131,600	+0.11(+0.75%)
Jul 01, 2004	15.09	15.15	14.81	14.99	151,600	-0.04(-0.30%)
Jun 30, 2004	14.86	15.04	14.85	15.04	215,800	+0.24(+1.62%)
Jun 29, 2004	14.87	14.93	14.78	14.80	217,300	+0.02(+0.15%)
Jun 28, 2004	15.11	15.12	14.77	14.78	171,800	-0.34(-2.28%)
Jun 25, 2004	14.77	15.12	14.74	15.12	242,300	+0.37(+2.49%)
Jun 24, 2004	14.89	14.94	14.66	14.75	240,800	-0.10(-0.66%)
Jun 23, 2004	14.89	15.00	14.78	14.85	144,200	-0.04(-0.25%)
Jun 22, 2004	14.86	14.93	14.70	14.89	223,500	-0.04(-0.25%)
Jun 21, 2004	15.07	15.09	14.86	14.93	249,900	-0.13(-0.85%)
Jun 18, 2004	15.15	15.16	15.04	15.05	194,200	-0.16(-1.08%)
Jun 17, 2004	15.33	15.34	15.11	15.22	120,000	-0.08(-0.54%)
Jun 16, 2004	15.33	15.44	15.23	15.30	107,600	+0.04(+0.25%)
Jun 15, 2004	15.38	15.62	15.26	15.26	296,200	-0.06(-0.39%)
Jun 14, 2004	15.30	15.40	15.08	15.32	296,600	+0.31(+2.10%)
Jun 10, 2004	15.11	15.15	14.97	15.01	179,800	+0.06(+0.40%)
Jun 09, 2004	14.98	15.13	14.91	14.95	152,000	+0.06(+0.40%)
Jun 08, 2004	14.89	15.02	14.78	14.89	170,600	+0.05(+0.35%)
Jun 07, 2004	14.81	14.93	14.65	14.84	173,600	+0.08(+0.56%)
Jun 04, 2004	14.74	15.02	14.59	14.75	281,700	+0.19(+1.29%)
Jun 03, 2004	14.93	14.93	14.56	14.56	146,800	-0.33(-2.22%)
Jun 02, 2004	15.13	15.15	14.88	14.89	143,100	-0.14(-0.95%)
Jun 01, 2004	15.07	15.10	14.80	15.04	178,300	+0.14(+0.96%)
May 28, 2004	14.90	15.11	14.89	14.89	165,900	+0.04(+0.30%)
May 27, 2004	14.81	14.98	14.78	14.85	144,600	+0.01(+0.10%)
May 26, 2004	14.96	14.97	14.63	14.84	198,100	+0.17(+1.18%)
May 25, 2004	14.60	14.87	14.53	14.66	231,000	+0.11(+0.77%)
May 24, 2004	14.36	14.57	14.36	14.55	134,400	+0.24(+1.68%)
May 21, 2004	14.40	14.47	14.27	14.31	109,600	+0.03(+0.21%)
May 20, 2004	14.36	14.40	14.25	14.28	128,200	+0.03(+0.21%)
May 19, 2004	14.47	14.54	14.23	14.25	274,400	-0.16(-1.09%)
May 18, 2004	14.51	14.57	14.29	14.41	116,500	+0.08(+0.58%)
May 17, 2004	14.50	14.55	14.25	14.32	194,900	-0.24(-1.65%)
May 14, 2004	14.61	14.65	14.42	14.56	127,800	-0.04(-0.31%)
May 13, 2004	14.62	14.79	14.45	14.61	153,500	+0.01(+0.05%)
May 12, 2004	14.78	14.85	14.36	14.60	193,600	-0.20(-1.37%)
May 11, 2004	14.95	15.07	14.74	14.80	162,400	-0.14(-0.95%)
May 10, 2004	15.04	15.04	14.36	14.95	353,000	-0.09(-0.60%)
May 07, 2004	15.46	15.53	14.91	15.04	243,600	-0.42(-2.72%)
May 06, 2004	15.53	15.60	15.38	15.46	221,000	+0.00(+0.00%)
May 05, 2004	15.54	15.59	15.34	15.46	164,500	+0.01(+0.05%)
May 04, 2004	15.49	15.53	15.38	15.45	119,100	+0.09(+0.59%)

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.