Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.24	14.32	14.04	14.19	165,340	-0.06(-0.45%)
Jul 29, 2004	14.14	14.34	13.90	14.26	217,989	+0.20(+1.42%)
Jul 28, 2004	13.92	14.25	13.75	14.06	243,185	+0.14(+0.97%)
Jul 27, 2004	13.80	13.98	13.75	13.92	210,718	+0.10(+0.69%)
Jul 26, 2004	13.88	13.98	13.75	13.82	229,270	-0.05(-0.35%)
Jul 23, 2004	14.03	14.16	13.70	13.87	188,405	-0.15(-1.08%)
Jul 22, 2004	14.09	14.23	13.88	14.02	154,936	-0.14(-0.96%)
Jul 21, 2004	14.37	14.50	14.10	14.16	288,813	-0.20(-1.39%)
Jul 20, 2004	14.16	14.36	14.02	14.36	189,157	+0.18(+1.29%)
Jul 19, 2004	14.22	14.30	14.06	14.18	202,194	-0.10(-0.73%)
Jul 16, 2004	14.49	14.66	14.22	14.28	217,362	-0.22(-1.49%)
Jul 15, 2004	14.18	14.51	14.08	14.49	207,584	+0.27(+1.91%)
Jul 14, 2004	14.36	14.47	14.22	14.22	207,334	-0.18(-1.22%)
Jul 13, 2004	14.44	14.48	14.36	14.40	98,778	+0.02(+0.17%)
Jul 12, 2004	14.42	14.52	14.20	14.38	278,785	-0.03(-0.22%)
Jul 09, 2004	14.17	14.45	14.17	14.41	200,063	+0.24(+1.69%)
Jul 08, 2004	14.40	14.44	14.15	14.17	386,839	-0.23(-1.61%)
Jul 07, 2004	14.42	14.68	14.34	14.40	216,234	-0.03(-0.22%)
Jul 06, 2004	14.60	14.60	14.38	14.43	295,457	-0.14(-0.93%)
Jul 02, 2004	14.60	14.73	14.46	14.57	349,108	+0.05(+0.33%)
Jul 01, 2004	14.60	15.08	14.48	14.52	372,173	-0.02(-0.16%)
Jun 30, 2004	14.48	14.76	14.38	14.54	341,587	+0.00(+0.00%)
Jun 29, 2004	14.40	14.76	14.40	14.54	275,024	+0.12(+0.83%)
Jun 28, 2004	14.49	14.64	14.41	14.42	206,832	-0.07(-0.50%)
Jun 25, 2004	14.47	14.65	14.38	14.49	382,076	+0.03(+0.22%)
Jun 24, 2004	14.68	14.89	14.38	14.46	250,706	-0.26(-1.73%)
Jun 23, 2004	14.52	14.72	14.40	14.72	172,235	+0.19(+1.32%)
Jun 22, 2004	14.43	14.55	13.98	14.53	218,365	+0.18(+1.22%)
Jun 21, 2004	14.48	14.54	14.22	14.35	249,452	-0.12(-0.83%)
Jun 18, 2004	14.77	14.77	14.47	14.47	231,401	-0.30(-2.00%)
Jun 17, 2004	14.80	14.86	14.68	14.77	191,038	-0.02(-0.16%)
Jun 16, 2004	14.81	14.93	14.74	14.79	228,393	-0.02(-0.16%)
Jun 15, 2004	14.59	14.81	14.46	14.81	216,359	+0.42(+2.94%)
Jun 14, 2004	14.74	14.86	14.30	14.39	319,525	-0.39(-2.64%)
Jun 10, 2004	14.96	15.03	14.77	14.78	236,165	-0.11(-0.75%)
Jun 09, 2004	15.07	15.12	14.85	14.89	162,207	-0.16(-1.06%)
Jun 08, 2004	15.16	15.20	14.98	15.05	203,949	-0.24(-1.56%)
Jun 07, 2004	15.06	15.31	14.97	15.29	247,196	+0.39(+2.62%)
Jun 04, 2004	14.96	15.10	14.83	14.90	170,981	+0.14(+0.92%)
Jun 03, 2004	15.01	15.08	14.77	14.77	167,597	-0.31(-2.06%)
Jun 02, 2004	15.00	15.15	14.81	15.08	323,285	+0.16(+1.07%)
Jun 01, 2004	15.03	15.12	14.86	14.92	317,394	-0.16(-1.06%)
May 28, 2004	15.28	15.32	15.06	15.08	194,548	-0.26(-1.67%)
May 27, 2004	15.12	15.40	15.08	15.33	460,547	+0.20(+1.32%)
May 26, 2004	15.32	15.56	15.02	15.13	275,150	-0.28(-1.81%)
May 25, 2004	15.15	15.47	15.08	15.41	297,713	+0.34(+2.22%)
May 24, 2004	15.21	15.39	15.01	15.08	332,562	-0.08(-0.53%)
May 21, 2004	15.21	15.25	15.01	15.16	211,721	+0.05(+0.32%)
May 20, 2004	14.85	15.24	14.83	15.11	486,495	+0.19(+1.28%)
May 19, 2004	14.88	15.09	14.84	14.92	447,260	+0.13(+0.86%)
May 18, 2004	14.82	15.02	14.73	14.79	251,959	+0.03(+0.22%)
May 17, 2004	14.81	14.86	14.53	14.76	255,469	-0.05(-0.32%)
May 14, 2004	14.84	14.99	14.74	14.81	271,138	-0.03(-0.21%)
May 13, 2004	14.72	14.95	14.72	14.84	207,459	+0.07(+0.49%)
May 12, 2004	14.57	14.79	14.31	14.77	245,942	+0.14(+0.93%)
May 11, 2004	14.62	14.85	14.48	14.63	225,886	+0.18(+1.21%)
May 10, 2004	14.50	14.76	14.36	14.46	438,109	-0.33(-2.21%)
May 07, 2004	14.80	15.22	14.37	14.78	875,090	-0.02(-0.11%)
May 06, 2004	14.96	15.12	14.77	14.80	802,887	-0.47(-3.08%)
May 05, 2004	15.59	15.59	15.23	15.27	288,187	-0.29(-1.85%)
May 04, 2004	15.84	15.85	15.41	15.56	438,986	-0.28(-1.76%)

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.