Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.30	14.41	14.30	14.35	12,922	+0.00(+0.03%)
Jul 29, 2004	14.34	14.35	14.26	14.35	122,381	+0.13(+0.89%)
Jul 28, 2004	14.18	14.26	14.09	14.22	3,800	-0.07(-0.47%)
Jul 27, 2004	14.17	14.29	14.12	14.29	76,520	+0.20(+1.43%)
Jul 26, 2004	14.23	14.23	14.01	14.09	52,702	-0.10(-0.73%)
Jul 23, 2004	14.29	14.29	14.15	14.19	15,202	-0.19(-1.31%)
Jul 22, 2004	14.31	14.38	14.19	14.38	12,922	-0.00(-0.03%)
Jul 21, 2004	14.71	14.71	14.38	14.38	112,499	-0.17(-1.17%)
Jul 20, 2004	14.44	14.56	14.44	14.55	11,655	+0.13(+0.90%)
Jul 19, 2004	14.54	14.54	14.36	14.42	179,898	-0.09(-0.60%)
Jul 16, 2004	14.69	14.69	14.51	14.51	22,297	-0.10(-0.70%)
Jul 15, 2004	14.67	14.74	14.61	14.61	223,732	-0.02(-0.11%)
Jul 14, 2004	14.59	14.79	14.59	14.63	41,553	-0.11(-0.75%)
Jul 13, 2004	14.77	14.78	14.73	14.74	149,746	+0.00(+0.03%)
Jul 12, 2004	14.76	14.76	14.62	14.73	48,395	+0.01(+0.05%)
Jul 09, 2004	14.77	14.80	14.72	14.72	158,107	-0.04(-0.29%)
Jul 08, 2004	14.85	14.89	14.72	14.77	176,351	-0.08(-0.53%)
Jul 07, 2004	14.91	14.93	14.83	14.85	92,482	+0.02(+0.13%)
Jul 06, 2004	14.97	14.97	14.78	14.83	28,124	-0.18(-1.18%)
Jul 02, 2004	15.09	15.09	14.97	15.01	22,297	-0.11(-0.76%)
Jul 01, 2004	15.30	15.30	15.05	15.12	94,003	-0.22(-1.44%)
Jun 30, 2004	15.21	15.34	15.20	15.34	41,300	+0.13(+0.83%)
Jun 29, 2004	15.19	15.25	15.16	15.21	59,797	+0.07(+0.47%)
Jun 28, 2004	15.31	15.31	15.14	15.14	16,216	-0.14(-0.90%)
Jun 25, 2004	15.30	15.36	15.23	15.28	94,509	+0.01(+0.08%)
Jun 24, 2004	15.34	15.37	15.27	15.27	33,952	+0.00(+0.00%)
Jun 23, 2004	15.19	15.28	15.14	15.27	25,084	+0.07(+0.44%)
Jun 22, 2004	15.15	15.21	15.05	15.20	29,138	+0.01(+0.05%)
Jun 21, 2004	15.24	15.24	15.19	15.19	58,783	-0.02(-0.10%)
Jun 18, 2004	15.12	15.27	15.12	15.21	31,925	+0.02(+0.13%)
Jun 17, 2004	15.19	15.20	15.16	15.19	7,601	-0.08(-0.54%)
Jun 16, 2004	15.21	15.27	15.19	15.27	320,269	+0.07(+0.44%)
Jun 15, 2004	15.20	15.31	15.20	15.21	16,976	+0.06(+0.36%)
Jun 14, 2004	15.21	15.21	15.10	15.15	258,445	-0.11(-0.75%)
Jun 10, 2004	15.31	15.31	15.25	15.27	22,550	+0.03(+0.21%)
Jun 09, 2004	15.38	15.39	15.23	15.23	36,993	-0.15(-1.00%)
Jun 08, 2004	15.27	15.39	15.27	15.39	21,283	+0.04(+0.26%)
Jun 07, 2004	15.25	15.35	15.20	15.35	34,966	+0.16(+1.04%)
Jun 04, 2004	15.17	15.21	15.15	15.19	8,614	+0.11(+0.71%)
Jun 03, 2004	15.06	15.17	15.06	15.08	7,854	-0.11(-0.70%)
Jun 02, 2004	15.20	15.20	15.06	15.19	9,881	+0.08(+0.55%)
Jun 01, 2004	15.09	15.12	15.04	15.11	15,456	-0.03(-0.18%)
May 28, 2004	15.10	15.14	15.04	15.14	9,628	+0.00(+0.03%)
May 27, 2004	15.12	15.15	15.02	15.13	32,939	+0.11(+0.71%)
May 26, 2004	14.97	15.03	14.96	15.03	73,479	+0.03(+0.21%)
May 25, 2004	14.72	14.99	14.66	14.99	15,456	+0.24(+1.66%)
May 24, 2004	14.75	14.82	14.66	14.75	16,469	+0.11(+0.73%)
May 21, 2004	14.63	14.76	14.63	14.64	30,912	+0.02(+0.16%)
May 20, 2004	14.59	14.69	14.58	14.62	72,972	-0.03(-0.22%)
May 19, 2004	14.82	14.90	14.65	14.65	24,070	-0.06(-0.40%)
May 18, 2004	14.71	14.71	14.65	14.71	13,935	+0.16(+1.11%)
May 17, 2004	14.58	14.62	14.46	14.55	29,898	-0.19(-1.26%)
May 14, 2004	14.84	14.84	14.67	14.73	10,135	-0.07(-0.45%)
May 13, 2004	14.80	14.86	14.75	14.80	20,776	-0.02(-0.11%)
May 12, 2004	14.71	14.82	14.49	14.82	89,949	+0.00(+0.03%)
May 11, 2004	14.78	14.82	14.72	14.81	85,388	+0.13(+0.86%)
May 10, 2004	14.63	14.72	14.56	14.69	55,743	-0.09(-0.64%)
May 07, 2004	14.90	15.03	14.78	14.78	100,591	-0.20(-1.32%)
May 06, 2004	14.89	15.01	14.88	14.98	59,797	-0.13(-0.89%)
May 05, 2004	15.04	15.12	15.02	15.11	158,361	+0.14(+0.95%)
May 04, 2004	15.01	15.03	14.93	14.97	7,854	-0.02(-0.11%)

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.