Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.76	14.05	13.75	14.01	27,849,340	+0.26(+1.86%)
Jul 29, 2004	13.95	13.95	13.67	13.75	41,126,632	-0.20(-1.42%)
Jul 28, 2004	13.97	14.10	13.91	13.95	39,466,772	-0.02(-0.16%)
Jul 27, 2004	14.16	14.23	13.88	13.97	43,714,892	-0.18(-1.24%)
Jul 26, 2004	14.48	14.52	14.09	14.15	34,325,944	-0.28(-1.93%)
Jul 23, 2004	14.97	14.97	14.09	14.43	78,824,896	-1.21(-7.76%)
Jul 22, 2004	15.66	15.72	15.51	15.64	12,746,863	-0.07(-0.47%)
Jul 21, 2004	15.95	16.08	15.71	15.71	15,655,762	-0.28(-1.76%)
Jul 20, 2004	16.00	16.07	15.91	15.99	13,099,125	-0.08(-0.52%)
Jul 19, 2004	16.18	16.19	15.98	16.08	14,168,122	-0.08(-0.47%)
Jul 16, 2004	16.37	16.37	16.07	16.15	11,663,150	-0.08(-0.51%)
Jul 15, 2004	16.40	16.40	16.21	16.24	13,190,243	-0.10(-0.63%)
Jul 14, 2004	16.13	16.40	16.13	16.34	13,010,198	+0.16(+0.99%)
Jul 13, 2004	16.10	16.22	16.09	16.18	8,157,754	-0.05(-0.33%)
Jul 12, 2004	16.29	16.41	16.14	16.23	10,518,691	-0.06(-0.37%)
Jul 09, 2004	16.15	16.29	16.08	16.29	10,667,110	+0.15(+0.91%)
Jul 08, 2004	16.14	16.33	16.10	16.15	13,885,686	+0.04(+0.28%)
Jul 07, 2004	16.13	16.19	16.03	16.10	10,560,023	-0.08(-0.47%)
Jul 06, 2004	16.12	16.30	16.10	16.18	9,025,101	+0.04(+0.26%)
Jul 02, 2004	16.16	16.33	16.12	16.14	10,615,132	+0.05(+0.34%)
Jul 01, 2004	16.13	16.25	16.03	16.08	15,282,208	-0.04(-0.24%)
Jun 30, 2004	16.11	16.17	16.04	16.12	13,861,889	-0.02(-0.12%)
Jun 29, 2004	16.10	16.24	16.10	16.14	10,557,518	+0.05(+0.30%)
Jun 28, 2004	16.08	16.21	16.05	16.09	12,104,651	+0.09(+0.58%)
Jun 25, 2004	16.33	16.40	16.00	16.00	16,565,380	-0.30(-1.84%)
Jun 24, 2004	16.34	16.41	16.27	16.30	9,715,534	-0.08(-0.51%)
Jun 23, 2004	16.31	16.41	16.19	16.38	9,540,812	+0.09(+0.55%)
Jun 22, 2004	16.28	16.38	16.22	16.29	11,264,546	-0.05(-0.29%)
Jun 21, 2004	16.38	16.50	16.34	16.34	8,637,143	-0.07(-0.43%)
Jun 18, 2004	16.24	16.44	16.19	16.41	15,824,221	+0.10(+0.59%)
Jun 17, 2004	16.35	16.36	16.27	16.32	9,560,852	-0.03(-0.20%)
Jun 16, 2004	16.32	16.36	16.21	16.35	12,406,500	-0.01(-0.08%)
Jun 15, 2004	16.56	16.56	16.27	16.36	14,538,544	-0.05(-0.29%)
Jun 14, 2004	16.36	16.44	16.29	16.41	11,512,538	-0.08(-0.48%)
Jun 10, 2004	16.61	16.61	16.36	16.49	14,694,792	-0.04(-0.25%)
Jun 09, 2004	16.57	16.61	16.42	16.53	21,657,674	-0.27(-1.62%)
Jun 08, 2004	16.73	16.81	16.69	16.80	12,856,769	-0.03(-0.19%)
Jun 07, 2004	16.69	16.85	16.64	16.83	11,551,052	+0.14(+0.84%)
Jun 04, 2004	16.61	16.76	16.54	16.69	11,418,915	+0.16(+0.97%)
Jun 03, 2004	16.59	16.66	16.51	16.53	13,130,437	-0.05(-0.33%)
Jun 02, 2004	16.48	16.61	16.44	16.59	18,490,764	+0.28(+1.70%)
Jun 01, 2004	16.35	16.46	16.20	16.31	10,120,087	-0.09(-0.55%)
May 28, 2004	16.41	16.45	16.35	16.40	12,444,075	+0.01(+0.06%)
May 27, 2004	16.26	16.42	16.23	16.39	17,557,976	+0.35(+2.19%)
May 26, 2004	16.10	16.20	15.96	16.04	11,588,001	-0.05(-0.34%)
May 25, 2004	15.87	16.13	15.82	16.09	18,037,050	+0.18(+1.12%)
May 24, 2004	15.84	15.94	15.78	15.91	15,640,419	+0.14(+0.91%)
May 21, 2004	16.05	16.05	15.74	15.77	15,643,550	-0.08(-0.50%)
May 20, 2004	15.71	15.95	15.70	15.85	11,042,856	+0.09(+0.55%)
May 19, 2004	15.98	16.02	15.75	15.76	14,213,211	-0.24(-1.48%)
May 18, 2004	15.87	16.12	15.82	16.00	15,498,575	+0.09(+0.58%)
May 17, 2004	15.85	16.01	15.81	15.91	11,895,173	-0.06(-0.38%)
May 14, 2004	15.76	15.98	15.74	15.97	13,384,065	+0.12(+0.79%)
May 13, 2004	15.86	15.93	15.73	15.84	11,092,329	-0.10(-0.62%)
May 12, 2004	15.97	15.97	15.74	15.94	13,937,664	-0.04(-0.26%)
May 11, 2004	15.78	16.00	15.74	15.98	16,127,010	+0.04(+0.24%)
May 10, 2004	16.13	16.16	15.89	15.95	21,120,672	-0.26(-1.60%)
May 07, 2004	16.26	16.47	16.18	16.20	16,018,983	-0.11(-0.65%)
May 06, 2004	16.21	16.42	16.21	16.31	14,105,497	-0.01(-0.04%)
May 05, 2004	16.22	16.36	16.08	16.32	17,466,230	+0.26(+1.63%)
May 04, 2004	16.13	16.14	15.94	16.05	16,886,642	-0.11(-0.69%)

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.