Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.34	14.46	14.34	14.39	12,884	+0.00(+0.03%)
Jul 29, 2004	14.38	14.40	14.30	14.39	122,024	+0.13(+0.89%)
Jul 28, 2004	14.23	14.30	14.13	14.26	3,789	-0.07(-0.47%)
Jul 27, 2004	14.21	14.33	14.16	14.33	76,296	+0.20(+1.43%)
Jul 26, 2004	14.27	14.27	14.05	14.13	52,548	-0.10(-0.73%)
Jul 23, 2004	14.34	14.34	14.19	14.23	15,158	-0.19(-1.31%)
Jul 22, 2004	14.35	14.42	14.23	14.42	12,884	-0.00(-0.03%)
Jul 21, 2004	14.76	14.76	14.42	14.42	112,171	-0.17(-1.17%)
Jul 20, 2004	14.49	14.61	14.49	14.59	11,621	+0.13(+0.90%)
Jul 19, 2004	14.58	14.58	14.40	14.46	179,373	-0.09(-0.60%)
Jul 16, 2004	14.73	14.73	14.55	14.55	22,232	-0.10(-0.70%)
Jul 15, 2004	14.71	14.78	14.65	14.65	223,079	-0.02(-0.11%)
Jul 14, 2004	14.64	14.83	14.64	14.67	41,432	-0.11(-0.75%)
Jul 13, 2004	14.82	14.82	14.78	14.78	149,309	+0.00(+0.03%)
Jul 12, 2004	14.81	14.81	14.66	14.78	48,253	+0.01(+0.05%)
Jul 09, 2004	14.81	14.85	14.77	14.77	157,646	-0.04(-0.29%)
Jul 08, 2004	14.89	14.93	14.76	14.81	175,836	-0.08(-0.53%)
Jul 07, 2004	14.96	14.98	14.88	14.89	92,212	+0.02(+0.13%)
Jul 06, 2004	15.01	15.02	14.83	14.87	28,042	-0.18(-1.18%)
Jul 02, 2004	15.14	15.14	15.02	15.05	22,232	-0.11(-0.76%)
Jul 01, 2004	15.34	15.34	15.09	15.16	93,728	-0.22(-1.44%)
Jun 30, 2004	15.26	15.39	15.24	15.39	41,180	+0.13(+0.83%)
Jun 29, 2004	15.23	15.29	15.20	15.26	59,622	+0.07(+0.47%)
Jun 28, 2004	15.35	15.35	15.19	15.19	16,168	-0.14(-0.90%)
Jun 25, 2004	15.34	15.41	15.28	15.33	94,234	+0.01(+0.08%)
Jun 24, 2004	15.39	15.42	15.31	15.31	33,853	+0.00(+0.00%)
Jun 23, 2004	15.24	15.32	15.18	15.31	25,011	+0.07(+0.44%)
Jun 22, 2004	15.19	15.25	15.09	15.25	29,053	+0.01(+0.05%)
Jun 21, 2004	15.29	15.29	15.24	15.24	58,612	-0.02(-0.10%)
Jun 18, 2004	15.16	15.31	15.16	15.26	31,832	+0.02(+0.13%)
Jun 17, 2004	15.24	15.24	15.20	15.24	7,579	-0.08(-0.54%)
Jun 16, 2004	15.26	15.32	15.24	15.32	319,334	+0.07(+0.44%)
Jun 15, 2004	15.24	15.36	15.24	15.25	16,926	+0.06(+0.36%)
Jun 14, 2004	15.26	15.26	15.14	15.20	257,690	-0.11(-0.75%)
Jun 10, 2004	15.35	15.35	15.29	15.31	22,484	+0.03(+0.21%)
Jun 09, 2004	15.42	15.43	15.28	15.28	36,885	-0.15(-1.00%)
Jun 08, 2004	15.32	15.43	15.32	15.43	21,221	+0.04(+0.26%)
Jun 07, 2004	15.29	15.40	15.25	15.39	34,864	+0.16(+1.04%)
Jun 04, 2004	15.21	15.25	15.19	15.24	8,589	+0.11(+0.71%)
Jun 03, 2004	15.11	15.22	15.11	15.13	7,831	-0.11(-0.70%)
Jun 02, 2004	15.24	15.24	15.10	15.24	9,852	+0.08(+0.55%)
Jun 01, 2004	15.13	15.16	15.08	15.15	15,410	-0.03(-0.18%)
May 28, 2004	15.14	15.18	15.08	15.18	9,600	+0.00(+0.03%)
May 27, 2004	15.16	15.19	15.06	15.18	32,842	+0.11(+0.71%)
May 26, 2004	15.02	15.07	15.00	15.07	73,265	+0.03(+0.21%)
May 25, 2004	14.76	15.04	14.70	15.04	15,410	+0.25(+1.66%)
May 24, 2004	14.80	14.87	14.70	14.79	16,421	+0.11(+0.73%)
May 21, 2004	14.67	14.81	14.67	14.69	30,821	+0.02(+0.16%)
May 20, 2004	14.64	14.73	14.63	14.66	72,759	-0.03(-0.22%)
May 19, 2004	14.87	14.94	14.69	14.69	24,000	-0.06(-0.40%)
May 18, 2004	14.75	14.76	14.70	14.75	13,895	+0.16(+1.11%)
May 17, 2004	14.63	14.66	14.50	14.59	29,811	-0.19(-1.26%)
May 14, 2004	14.89	14.89	14.71	14.78	10,105	-0.07(-0.45%)
May 13, 2004	14.84	14.91	14.80	14.84	20,716	-0.02(-0.11%)
May 12, 2004	14.76	14.86	14.53	14.86	89,686	+0.00(+0.03%)
May 11, 2004	14.82	14.86	14.76	14.86	85,139	+0.13(+0.86%)
May 10, 2004	14.67	14.77	14.60	14.73	55,580	-0.10(-0.64%)
May 07, 2004	14.94	15.07	14.82	14.82	100,297	-0.20(-1.32%)
May 06, 2004	14.94	15.05	14.92	15.02	59,622	-0.13(-0.89%)
May 05, 2004	15.08	15.16	15.06	15.16	157,898	+0.14(+0.95%)
May 04, 2004	15.05	15.08	14.98	15.01	7,831	-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.