Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.08	13.23	12.85	12.96	855,343	-0.21(-1.56%)
Jul 29, 2004	12.83	13.31	12.81	13.16	1,539,162	+0.30(+2.33%)
Jul 28, 2004	13.47	14.05	12.68	12.86	2,898,825	-1.29(-9.10%)
Jul 27, 2004	14.24	14.61	14.11	14.15	1,131,301	-0.09(-0.67%)
Jul 26, 2004	14.34	14.66	14.07	14.24	1,082,312	-0.11(-0.77%)
Jul 23, 2004	14.44	14.57	14.01	14.35	909,016	-0.04(-0.27%)
Jul 22, 2004	15.52	15.63	14.18	14.39	2,020,443	-1.05(-6.80%)
Jul 21, 2004	15.48	15.57	15.34	15.44	669,641	-0.08(-0.51%)
Jul 20, 2004	15.36	15.57	15.25	15.52	882,559	+0.22(+1.45%)
Jul 19, 2004	15.55	15.61	15.25	15.30	1,293,585	-0.17(-1.12%)
Jul 16, 2004	15.67	15.78	15.39	15.48	1,266,242	-0.19(-1.21%)
Jul 15, 2004	15.40	15.75	15.28	15.67	1,142,567	+0.32(+2.09%)
Jul 14, 2004	15.44	15.47	15.09	15.34	984,967	-0.23(-1.45%)
Jul 13, 2004	15.60	15.76	15.48	15.57	466,850	-0.07(-0.45%)
Jul 12, 2004	15.47	15.69	15.41	15.64	412,038	+0.13(+0.84%)
Jul 09, 2004	15.26	15.59	15.21	15.51	365,074	+0.27(+1.79%)
Jul 08, 2004	14.61	15.45	14.57	15.24	2,115,130	-0.60(-3.79%)
Jul 07, 2004	15.62	15.89	15.59	15.84	1,324,219	+0.24(+1.57%)
Jul 06, 2004	16.27	16.27	15.59	15.59	659,894	-0.71(-4.36%)
Jul 02, 2004	16.19	16.57	15.97	16.31	872,179	+0.14(+0.88%)
Jul 01, 2004	16.34	16.35	16.06	16.16	1,095,984	-0.19(-1.16%)
Jun 30, 2004	16.39	16.43	16.14	16.35	762,682	-0.06(-0.34%)
Jun 29, 2004	16.34	16.52	16.23	16.41	587,486	+0.09(+0.58%)
Jun 28, 2004	16.44	16.70	16.12	16.31	1,094,591	+0.09(+0.58%)
Jun 25, 2004	16.33	16.76	15.97	16.22	1,988,797	-0.12(-0.73%)
Jun 24, 2004	16.24	16.51	16.22	16.34	1,427,386	+0.15(+0.93%)
Jun 23, 2004	16.27	16.27	16.13	16.19	754,327	-0.09(-0.58%)
Jun 22, 2004	15.86	16.31	15.74	16.28	776,353	+0.38(+2.38%)
Jun 21, 2004	15.89	16.03	15.74	15.90	585,081	+0.02(+0.10%)
Jun 18, 2004	15.70	16.27	15.67	15.89	954,080	-0.09(-0.54%)
Jun 17, 2004	16.31	16.32	15.88	15.97	460,520	-0.28(-1.70%)
Jun 16, 2004	16.19	16.31	15.93	16.25	555,207	+0.05(+0.29%)
Jun 15, 2004	15.76	16.31	15.75	16.20	1,024,969	+0.51(+3.27%)
Jun 14, 2004	15.72	15.94	15.64	15.69	750,023	-0.11(-0.70%)
Jun 10, 2004	16.25	16.34	15.72	15.80	1,869,299	-0.32(-2.01%)
Jun 09, 2004	16.63	16.63	16.04	16.12	1,247,128	-0.52(-3.13%)
Jun 08, 2004	16.19	16.72	16.14	16.64	708,503	+0.38(+2.36%)
Jun 07, 2004	16.02	16.29	15.69	16.26	653,818	+0.06(+0.37%)
Jun 04, 2004	16.34	16.45	15.98	16.20	834,330	+0.04(+0.24%)
Jun 03, 2004	15.60	16.38	15.59	16.16	3,063,767	+0.54(+3.44%)
Jun 02, 2004	15.43	15.64	15.17	15.63	1,505,490	+0.30(+1.96%)
Jun 01, 2004	15.08	15.42	15.00	15.33	1,061,552	+0.24(+1.62%)
May 28, 2004	15.35	15.39	15.05	15.08	1,000,411	-0.38(-2.45%)
May 27, 2004	14.84	15.74	14.67	15.46	4,396,974	+0.67(+4.54%)
May 26, 2004	14.62	15.01	14.42	14.79	2,046,900	-0.09(-0.64%)
May 25, 2004	14.90	14.97	14.68	14.88	726,352	-0.05(-0.32%)
May 24, 2004	14.75	15.37	14.67	14.93	1,027,121	+0.29(+2.00%)
May 21, 2004	14.61	14.83	13.33	14.64	4,084,939	-0.25(-1.70%)
May 20, 2004	14.78	15.11	14.71	14.89	623,310	+0.08(+0.53%)
May 19, 2004	15.09	15.27	14.68	14.81	1,506,376	-0.09(-0.58%)
May 18, 2004	14.76	15.16	14.76	14.90	1,009,399	+0.17(+1.18%)
May 17, 2004	14.73	14.91	14.35	14.73	1,522,200	-0.06(-0.37%)
May 14, 2004	14.22	14.86	13.73	14.78	1,208,266	+0.48(+3.37%)
May 13, 2004	14.12	14.55	14.02	14.30	1,377,258	+0.11(+0.78%)
May 12, 2004	14.12	14.25	13.69	14.19	615,968	+0.06(+0.39%)
May 11, 2004	14.26	14.34	14.00	14.13	860,027	-0.02(-0.17%)
May 10, 2004	13.77	15.69	13.62	14.16	5,113,579	+0.33(+2.40%)
May 07, 2004	13.51	13.90	13.42	13.82	969,144	+0.24(+1.74%)
May 06, 2004	13.75	13.75	13.33	13.59	745,086	-0.02(-0.12%)
May 05, 2004	13.37	13.63	13.31	13.60	714,706	+0.16(+1.18%)
May 04, 2004	13.39	13.60	13.30	13.45	1,131,048	+0.05(+0.35%)

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.