Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.64	13.76	13.60	13.69	15,817	-0.03(-0.24%)
Jul 29, 2004	13.58	13.72	13.58	13.72	13,429	+0.27(+1.99%)
Jul 28, 2004	13.53	13.53	13.46	13.46	4,476	-0.13(-0.99%)
Jul 27, 2004	13.38	13.60	13.38	13.59	21,637	+0.18(+1.35%)
Jul 26, 2004	13.53	13.53	13.36	13.41	3,432	-0.05(-0.35%)
Jul 23, 2004	13.64	13.64	13.46	13.46	29,545	-0.33(-2.38%)
Jul 22, 2004	13.75	13.80	13.67	13.78	56,256	-0.02(-0.15%)
Jul 21, 2004	13.95	13.95	13.79	13.80	18,951	-0.15(-1.06%)
Jul 20, 2004	13.91	13.96	13.89	13.95	16,712	+0.05(+0.34%)
Jul 19, 2004	13.95	13.95	13.91	13.91	24,472	-0.05(-0.34%)
Jul 16, 2004	14.05	14.05	13.95	13.95	24,173	+0.05(+0.34%)
Jul 15, 2004	14.01	14.01	13.89	13.91	7,610	-0.11(-0.77%)
Jul 14, 2004	14.01	14.10	14.01	14.01	4,327	-0.05(-0.38%)
Jul 13, 2004	14.08	14.08	14.05	14.07	15,519	-0.13(-0.90%)
Jul 12, 2004	14.11	14.19	14.05	14.19	14,474	+0.06(+0.43%)
Jul 09, 2004	14.11	14.16	14.11	14.13	9,997	+0.04(+0.29%)
Jul 08, 2004	14.07	14.17	14.07	14.09	2,984	-0.06(-0.43%)
Jul 07, 2004	14.06	14.15	14.06	14.15	6,267	+0.15(+1.05%)
Jul 06, 2004	14.04	14.09	13.97	14.01	62,225	-0.10(-0.71%)
Jul 02, 2004	14.07	14.14	14.03	14.11	39,394	+0.11(+0.81%)
Jul 01, 2004	14.21	14.21	13.97	13.99	11,340	-0.19(-1.37%)
Jun 30, 2004	14.21	14.21	14.08	14.19	13,877	+0.11(+0.76%)
Jun 29, 2004	14.17	14.22	14.07	14.08	22,084	-0.11(-0.80%)
Jun 28, 2004	14.25	14.31	13.66	14.19	49,541	+0.12(+0.86%)
Jun 25, 2004	14.15	14.15	14.07	14.07	2,089	-0.03(-0.19%)
Jun 24, 2004	14.23	14.24	14.10	14.10	8,207	+0.03(+0.24%)
Jun 23, 2004	14.05	14.10	13.95	14.07	185,184	+0.01(+0.10%)
Jun 22, 2004	14.01	14.05	13.94	14.05	75,058	+0.03(+0.24%)
Jun 21, 2004	14.06	14.12	14.01	14.02	76,998	-0.08(-0.57%)
Jun 18, 2004	14.01	14.11	14.01	14.10	22,980	+0.16(+1.15%)
Jun 17, 2004	13.93	14.02	13.91	13.94	31,635	+0.04(+0.27%)
Jun 16, 2004	13.89	13.93	13.86	13.90	15,519	-0.00(-0.02%)
Jun 15, 2004	13.80	13.94	13.67	13.91	80,281	+0.22(+1.62%)
Jun 14, 2004	13.70	13.70	13.64	13.68	76,401	-0.29(-2.06%)
Jun 10, 2004	13.88	13.97	13.86	13.97	37,305	+0.11(+0.82%)
Jun 09, 2004	13.98	14.01	13.80	13.86	41,632	-0.28(-1.99%)
Jun 08, 2004	14.16	14.17	14.12	14.14	168,620	-0.18(-1.26%)
Jun 07, 2004	14.17	14.32	14.17	14.32	59,539	+0.25(+1.76%)
Jun 04, 2004	14.00	14.10	13.91	14.07	11,788	+0.23(+1.65%)
Jun 03, 2004	13.82	13.88	13.82	13.85	8,057	-0.09(-0.63%)
Jun 02, 2004	13.96	13.96	13.85	13.93	24,323	+0.11(+0.82%)
Jun 01, 2004	13.75	13.82	13.72	13.82	32,530	-0.02(-0.15%)
May 28, 2004	13.90	13.92	13.76	13.84	102,515	-0.16(-1.15%)
May 27, 2004	13.91	14.00	13.88	14.00	58,793	+0.24(+1.75%)
May 26, 2004	13.61	13.76	13.60	13.76	895	+0.19(+1.38%)
May 25, 2004	13.48	13.63	13.44	13.57	52,376	+0.09(+0.70%)
May 24, 2004	13.37	13.48	13.37	13.48	42,229	+0.27(+2.03%)
May 21, 2004	13.31	13.36	13.21	13.21	52,973	-0.06(-0.45%)
May 20, 2004	13.30	13.30	13.27	13.27	8,057	-0.03(-0.25%)
May 19, 2004	13.35	13.44	13.29	13.30	41,483	+0.17(+1.28%)
May 18, 2004	13.10	13.15	13.05	13.13	5,222	+0.02(+0.15%)
May 17, 2004	13.07	13.11	13.03	13.11	5,521	-0.07(-0.56%)
May 14, 2004	13.18	13.22	13.07	13.19	21,189	+0.16(+1.23%)
May 13, 2004	13.09	13.13	13.02	13.03	213,536	+0.03(+0.26%)
May 12, 2004	12.98	12.99	12.86	12.99	19,995	-0.05(-0.36%)
May 11, 2004	13.06	13.10	13.04	13.04	1,218,097	+0.03(+0.21%)
May 10, 2004	13.15	13.15	13.01	13.01	54,615	-0.28(-2.12%)
May 07, 2004	13.41	13.41	13.30	13.30	4,178	-0.29(-2.17%)
May 06, 2004	13.68	13.68	13.52	13.59	144,894	-0.17(-1.27%)
May 05, 2004	13.75	13.81	13.75	13.76	3,432	+0.13(+0.93%)
May 04, 2004	13.60	13.72	13.59	13.64	91,920	+0.21(+1.60%)

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.