Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.09	16.18	15.96	16.12	3,983,467	+0.03(+0.18%)
Jul 29, 2004	15.95	16.16	15.91	16.09	3,828,497	+0.14(+0.90%)
Jul 28, 2004	15.74	16.02	15.73	15.95	3,820,636	+0.14(+0.91%)
Jul 27, 2004	15.64	15.81	15.61	15.80	3,663,420	+0.16(+1.05%)
Jul 26, 2004	15.45	15.67	15.44	15.64	4,878,758	+0.17(+1.12%)
Jul 23, 2004	15.53	15.64	15.35	15.47	4,321,202	-0.10(-0.66%)
Jul 22, 2004	15.45	15.71	15.45	15.57	7,452,614	+0.12(+0.78%)
Jul 21, 2004	15.99	16.07	15.39	15.45	11,546,694	-0.96(-5.83%)
Jul 20, 2004	16.49	16.53	16.30	16.41	2,746,793	-0.08(-0.48%)
Jul 19, 2004	16.69	16.75	16.39	16.48	3,572,740	-0.20(-1.21%)
Jul 16, 2004	16.63	16.76	16.60	16.69	2,854,318	+0.15(+0.93%)
Jul 15, 2004	16.55	16.64	16.47	16.53	2,549,992	-0.01(-0.08%)
Jul 14, 2004	16.47	16.61	16.41	16.55	2,718,999	+0.02(+0.14%)
Jul 13, 2004	16.53	16.57	16.50	16.52	1,657,789	-0.02(-0.11%)
Jul 12, 2004	16.64	16.67	16.47	16.54	2,900,359	-0.10(-0.61%)
Jul 09, 2004	16.58	16.71	16.53	16.64	3,402,609	+0.22(+1.33%)
Jul 08, 2004	16.44	16.53	16.24	16.42	2,887,726	-0.06(-0.37%)
Jul 07, 2004	16.53	16.73	16.48	16.48	3,109,794	-0.02(-0.10%)
Jul 06, 2004	16.62	16.64	16.43	16.50	2,816,979	-0.18(-1.06%)
Jul 02, 2004	16.92	16.92	16.62	16.68	3,407,382	-0.19(-1.10%)
Jul 01, 2004	17.19	17.20	16.74	16.86	4,686,168	-0.22(-1.27%)
Jun 30, 2004	16.97	17.11	16.85	17.08	2,715,630	+0.05(+0.30%)
Jun 29, 2004	16.96	17.07	16.96	17.03	3,085,650	+0.07(+0.44%)
Jun 28, 2004	17.19	17.22	16.94	16.95	3,485,429	-0.07(-0.39%)
Jun 25, 2004	16.92	17.18	16.88	17.02	5,463,266	+0.14(+0.80%)
Jun 24, 2004	16.74	16.89	16.74	16.88	3,120,743	+0.09(+0.55%)
Jun 23, 2004	16.53	16.82	16.48	16.79	2,609,790	+0.25(+1.49%)
Jun 22, 2004	16.49	16.60	16.46	16.54	3,643,206	+0.09(+0.56%)
Jun 21, 2004	16.49	16.59	16.43	16.45	2,183,060	-0.07(-0.43%)
Jun 18, 2004	16.36	16.64	16.36	16.52	2,663,974	+0.06(+0.35%)
Jun 17, 2004	16.41	16.50	16.37	16.47	3,220,126	+0.06(+0.35%)
Jun 16, 2004	16.38	16.47	16.23	16.41	5,165,397	-0.00(-0.01%)
Jun 15, 2004	16.70	16.70	16.38	16.41	7,200,225	-0.14(-0.87%)
Jun 14, 2004	16.67	16.71	16.54	16.55	2,828,208	-0.25(-1.46%)
Jun 10, 2004	16.79	16.87	16.76	16.80	2,756,619	-0.01(-0.03%)
Jun 09, 2004	16.81	16.94	16.76	16.81	5,762,538	+0.04(+0.21%)
Jun 08, 2004	16.74	16.80	16.62	16.77	3,697,390	+0.03(+0.17%)
Jun 07, 2004	16.48	16.85	16.48	16.74	3,858,256	+0.30(+1.85%)
Jun 04, 2004	16.56	16.60	16.43	16.44	3,377,623	-0.09(-0.55%)
Jun 03, 2004	16.55	16.61	16.48	16.53	3,747,362	-0.04(-0.27%)
Jun 02, 2004	16.26	16.65	16.26	16.57	5,058,995	+0.31(+1.92%)
Jun 01, 2004	16.03	16.30	16.01	16.26	4,558,430	+0.25(+1.58%)
May 28, 2004	15.99	16.04	15.95	16.01	3,450,055	+0.01(+0.09%)
May 27, 2004	15.98	16.08	15.86	15.99	6,379,612	+0.02(+0.11%)
May 26, 2004	15.96	16.06	15.93	15.98	5,512,677	-0.07(-0.44%)
May 25, 2004	15.74	16.11	15.70	16.05	7,004,547	+0.30(+1.92%)
May 24, 2004	15.62	15.76	15.62	15.74	5,014,357	+0.20(+1.32%)
May 21, 2004	15.46	15.55	15.43	15.54	3,834,673	+0.15(+0.98%)
May 20, 2004	15.27	15.44	15.22	15.39	4,132,823	+0.13(+0.86%)
May 19, 2004	15.35	15.55	15.23	15.26	3,173,523	+0.03(+0.21%)
May 18, 2004	15.09	15.29	15.09	15.22	2,943,032	+0.11(+0.74%)
May 17, 2004	15.14	15.14	14.90	15.11	2,364,140	-0.14(-0.95%)
May 14, 2004	15.30	15.37	15.00	15.26	3,254,096	+0.22(+1.47%)
May 13, 2004	15.10	15.23	15.02	15.04	3,221,811	-0.21(-1.36%)
May 12, 2004	15.00	15.25	14.80	15.24	4,701,328	+0.22(+1.49%)
May 11, 2004	14.95	15.07	14.87	15.02	5,519,134	+0.09(+0.63%)
May 10, 2004	15.25	15.25	14.81	14.92	4,793,131	-0.39(-2.55%)
May 07, 2004	15.41	15.62	15.21	15.31	6,036,263	-0.18(-1.18%)
May 06, 2004	15.57	15.59	15.38	15.50	2,065,148	-0.11(-0.67%)
May 05, 2004	15.54	15.67	15.46	15.60	2,457,346	+0.01(+0.07%)
May 04, 2004	15.53	15.76	15.45	15.59	2,852,633	+0.00(+0.02%)

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.