Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.37	14.38	13.94	14.17	4,708,959	-0.11(-0.75%)
Jul 29, 2004	14.11	14.39	14.11	14.28	4,284,657	+0.19(+1.38%)
Jul 28, 2004	14.17	14.22	13.80	14.08	3,339,499	-0.04(-0.31%)
Jul 27, 2004	13.87	14.14	13.85	14.12	3,506,917	+0.27(+1.94%)
Jul 26, 2004	14.03	14.08	13.79	13.86	3,668,134	-0.17(-1.21%)
Jul 23, 2004	14.35	14.35	13.93	14.03	3,812,521	-0.10(-0.72%)
Jul 22, 2004	13.91	14.26	13.63	14.13	8,350,519	+0.49(+3.61%)
Jul 21, 2004	14.20	14.38	13.59	13.64	5,492,014	-0.57(-3.98%)
Jul 20, 2004	13.55	14.20	13.55	14.20	7,853,580	+0.74(+5.49%)
Jul 19, 2004	13.28	13.73	13.16	13.46	7,501,028	+0.23(+1.74%)
Jul 16, 2004	13.85	13.85	13.16	13.23	16,576,140	-0.61(-4.44%)
Jul 15, 2004	14.64	14.65	13.77	13.85	15,104,811	-0.93(-6.30%)
Jul 14, 2004	14.90	15.29	14.68	14.78	5,624,000	-0.33(-2.17%)
Jul 13, 2004	15.21	15.22	15.00	15.10	4,615,063	-0.12(-0.76%)
Jul 12, 2004	15.65	15.65	14.96	15.22	9,766,928	-0.44(-2.82%)
Jul 09, 2004	15.94	15.94	15.46	15.66	4,097,751	-0.34(-2.10%)
Jul 08, 2004	16.27	16.27	15.92	16.00	3,106,531	-0.27(-1.69%)
Jul 07, 2004	15.99	16.40	15.92	16.27	4,429,044	+0.28(+1.74%)
Jul 06, 2004	16.15	16.28	15.85	15.99	4,335,148	-0.18(-1.12%)
Jul 02, 2004	16.65	16.75	16.12	16.17	4,465,362	-0.46(-2.76%)
Jul 01, 2004	16.27	16.63	16.18	16.63	7,604,668	+0.33(+2.05%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,452,153	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.88	6,454,002	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,506,343	+0.29(+1.84%)
Jun 25, 2004	15.27	15.62	15.26	15.62	12,869,916	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,707	+0.16(+1.09%)
Jun 23, 2004	14.56	15.19	14.50	15.08	6,218,377	+0.51(+3.53%)
Jun 22, 2004	14.68	14.74	14.27	14.56	3,821,379	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,844	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,843	+0.21(+1.45%)
Jun 17, 2004	14.37	14.52	14.29	14.36	2,901,023	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,845	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,971	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.31	4,149,128	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,537	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,846	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,396	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,891	+0.42(+3.10%)
Jun 04, 2004	13.15	13.70	13.15	13.62	11,635,984	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,802	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.30	13.91	12,874,345	+0.13(+0.98%)
Jun 01, 2004	14.33	14.33	13.53	13.77	11,382,643	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,914	-0.12(-0.84%)
May 27, 2004	14.67	14.73	14.47	14.71	2,284,500	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.39	14.67	3,788,604	+0.27(+1.85%)
May 25, 2004	14.25	14.45	14.08	14.41	2,717,661	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.25	1,569,653	+0.19(+1.36%)
May 21, 2004	14.00	14.10	13.96	14.06	997,420	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,927	-0.04(-0.28%)
May 19, 2004	13.96	14.28	13.91	14.01	3,377,588	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,664	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.20	2,131,256	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.39	1,138,264	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,331	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,891	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,427	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,834	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,758	-0.16(-1.23%)
May 06, 2004	13.43	13.53	13.19	13.32	4,139,384	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,976,395	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.69	2,431,545	+0.34(+2.55%)

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.