Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.31	15.37	15.10	15.19	49,400	-0.12(-0.78%)
Jul 29, 2004	15.30	15.37	15.24	15.31	69,300	-0.03(-0.20%)
Jul 28, 2004	15.40	15.40	15.21	15.34	77,100	+0.02(+0.13%)
Jul 27, 2004	15.33	15.50	15.24	15.32	65,900	+0.02(+0.13%)
Jul 26, 2004	15.33	15.43	15.24	15.30	55,300	+0.09(+0.59%)
Jul 23, 2004	15.53	15.59	15.21	15.21	103,200	-0.30(-1.93%)
Jul 22, 2004	15.80	15.81	15.51	15.51	46,600	-0.34(-2.15%)
Jul 21, 2004	16.00	16.00	15.79	15.85	217,900	+0.00(+0.00%)
Jul 20, 2004	15.87	15.91	15.77	15.85	78,400	+0.09(+0.57%)
Jul 19, 2004	15.52	15.82	15.50	15.76	72,300	+0.24(+1.55%)
Jul 16, 2004	15.50	15.74	15.45	15.52	125,400	+0.03(+0.19%)
Jul 15, 2004	15.35	15.50	15.30	15.49	83,500	+0.15(+0.98%)
Jul 14, 2004	15.24	15.34	15.21	15.34	87,900	+0.04(+0.26%)
Jul 13, 2004	15.29	15.35	15.22	15.30	67,900	+0.02(+0.13%)
Jul 12, 2004	15.19	15.32	15.10	15.28	57,900	+0.09(+0.59%)
Jul 09, 2004	15.10	15.30	15.05	15.19	122,400	+0.19(+1.27%)
Jul 08, 2004	15.25	15.30	15.00	15.00	116,800	-0.25(-1.64%)
Jul 07, 2004	15.20	15.30	15.16	15.25	154,800	+0.05(+0.33%)
Jul 06, 2004	15.17	15.34	15.10	15.20	72,400	-0.05(-0.33%)
Jul 02, 2004	15.17	15.26	15.10	15.25	119,200	+0.09(+0.59%)
Jul 01, 2004	15.20	15.22	14.90	15.16	112,500	-0.03(-0.20%)
Jun 30, 2004	15.17	15.22	15.06	15.19	55,400	+0.14(+0.93%)
Jun 29, 2004	15.09	15.22	15.05	15.05	101,200	-0.05(-0.33%)
Jun 28, 2004	15.65	15.65	15.10	15.10	315,000	-0.65(-4.13%)
Jun 25, 2004	15.24	15.75	15.12	15.75	267,700	+0.53(+3.48%)
Jun 24, 2004	15.26	15.27	15.13	15.22	60,200	-0.02(-0.13%)
Jun 23, 2004	15.20	15.31	15.05	15.24	226,900	+0.17(+1.13%)
Jun 22, 2004	15.35	15.35	15.02	15.07	76,500	-0.16(-1.05%)
Jun 21, 2004	15.00	15.31	15.00	15.23	319,600	+0.07(+0.46%)
Jun 18, 2004	15.16	15.21	15.05	15.16	284,800	-0.01(-0.07%)
Jun 17, 2004	15.36	15.47	15.15	15.17	171,700	-0.23(-1.49%)
Jun 16, 2004	15.39	15.44	15.31	15.40	101,300	+0.06(+0.39%)
Jun 15, 2004	15.43	15.45	15.25	15.34	134,400	-0.01(-0.07%)
Jun 14, 2004	15.41	15.44	15.03	15.35	152,800	-0.13(-0.84%)
Jun 10, 2004	15.49	15.55	15.39	15.48	188,500	+0.01(+0.06%)
Jun 09, 2004	15.48	15.56	15.39	15.47	165,300	+0.01(+0.06%)
Jun 08, 2004	15.78	15.78	15.41	15.46	755,700	-0.42(-2.64%)
Jun 07, 2004	15.85	15.91	15.75	15.88	146,300	+0.04(+0.25%)
Jun 04, 2004	15.85	15.85	15.74	15.84	80,400	+0.11(+0.70%)
Jun 03, 2004	15.85	15.85	15.70	15.73	77,500	-0.11(-0.69%)
Jun 02, 2004	15.91	15.91	15.74	15.84	113,100	-0.06(-0.38%)
Jun 01, 2004	15.89	16.00	15.70	15.90	80,500	+0.02(+0.13%)
May 28, 2004	15.90	16.03	15.86	15.88	54,300	-0.04(-0.25%)
May 27, 2004	15.94	15.99	15.72	15.92	94,900	-0.11(-0.69%)
May 26, 2004	16.00	16.08	15.85	16.03	120,100	+0.03(+0.19%)
May 25, 2004	15.88	16.00	15.75	16.00	108,700	+0.12(+0.76%)
May 24, 2004	15.75	15.97	15.74	15.88	61,200	+0.15(+0.95%)
May 21, 2004	15.66	15.73	15.41	15.73	52,600	+0.27(+1.75%)
May 20, 2004	15.07	15.60	15.05	15.46	50,000	+0.49(+3.27%)
May 19, 2004	15.80	15.90	14.97	14.97	93,800	-0.73(-4.65%)
May 18, 2004	15.38	15.70	15.22	15.70	78,400	+0.52(+3.43%)
May 17, 2004	15.15	15.27	14.74	15.18	89,900	+0.29(+1.95%)
May 14, 2004	14.90	15.10	14.75	14.89	61,100	+0.09(+0.61%)
May 13, 2004	15.08	15.20	14.72	14.80	64,600	-0.15(-1.00%)
May 12, 2004	15.20	15.20	14.75	14.95	101,200	-0.13(-0.86%)
May 11, 2004	14.91	15.45	14.86	15.08	142,700	+0.07(+0.47%)
May 10, 2004	15.11	15.15	14.21	15.01	210,400	-0.20(-1.31%)
May 07, 2004	15.73	15.77	15.13	15.21	189,100	-0.52(-3.31%)
May 06, 2004	15.75	15.90	15.50	15.73	168,500	-0.17(-1.07%)
May 05, 2004	16.08	16.10	15.90	15.90	111,200	-0.08(-0.50%)
May 04, 2004	15.98	16.12	15.95	15.98	130,100	+0.00(+0.00%)

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.