Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.82	21.87	21.46	21.82	246,294	+0.54(+2.53%)
Jul 29, 2004	21.05	21.33	21.01	21.29	89,737	+0.24(+1.13%)
Jul 28, 2004	21.02	21.27	20.71	21.05	188,436	+0.11(+0.55%)
Jul 27, 2004	20.41	21.16	20.32	20.93	139,767	+0.64(+3.17%)
Jul 26, 2004	20.36	20.36	19.81	20.29	120,481	+0.02(+0.09%)
Jul 23, 2004	20.52	20.52	20.01	20.27	84,745	-0.15(-0.73%)
Jul 22, 2004	20.62	20.63	20.19	20.42	241,983	-0.20(-0.98%)
Jul 21, 2004	21.38	21.38	20.56	20.63	294,963	-0.67(-3.15%)
Jul 20, 2004	19.83	21.38	19.83	21.30	213,848	+1.38(+6.90%)
Jul 19, 2004	19.99	20.23	19.70	19.92	102,443	-0.16(-0.79%)
Jul 16, 2004	20.54	20.57	19.99	20.08	124,111	-0.34(-1.68%)
Jul 15, 2004	19.74	20.53	19.71	20.42	158,486	+0.73(+3.72%)
Jul 14, 2004	19.48	20.24	19.45	19.69	85,426	+0.11(+0.54%)
Jul 13, 2004	19.39	19.73	19.39	19.59	114,355	+0.19(+1.00%)
Jul 12, 2004	19.37	19.81	19.11	19.39	82,362	+0.13(+0.69%)
Jul 09, 2004	18.94	19.35	18.94	19.26	72,833	+0.35(+1.86%)
Jul 08, 2004	19.46	19.57	18.91	18.91	127,968	-0.48(-2.46%)
Jul 07, 2004	19.73	20.27	19.38	19.38	116,737	-0.56(-2.83%)
Jul 06, 2004	20.60	20.62	19.17	19.95	160,301	-0.50(-2.46%)
Jul 02, 2004	20.33	20.47	20.06	20.45	103,464	+0.04(+0.17%)
Jul 01, 2004	20.41	20.63	19.99	20.41	112,653	+0.16(+0.78%)
Jun 30, 2004	20.47	20.56	20.18	20.26	95,976	-0.16(-0.78%)
Jun 29, 2004	20.23	20.76	20.17	20.41	241,189	+0.23(+1.14%)
Jun 28, 2004	20.01	20.67	19.88	20.19	353,956	+0.18(+0.88%)
Jun 25, 2004	17.74	20.01	17.74	20.01	695,774	+2.38(+13.50%)
Jun 24, 2004	17.24	17.74	17.01	17.63	137,044	+0.51(+2.99%)
Jun 23, 2004	17.50	17.50	17.05	17.12	130,691	-0.20(-1.17%)
Jun 22, 2004	17.10	17.51	16.90	17.32	101,989	+0.43(+2.56%)
Jun 21, 2004	17.10	17.29	16.85	16.89	105,733	-0.39(-2.25%)
Jun 18, 2004	17.42	17.51	17.20	17.28	142,149	-0.13(-0.76%)
Jun 17, 2004	17.36	17.45	17.19	17.41	67,161	+0.09(+0.51%)
Jun 16, 2004	17.29	17.46	17.24	17.32	57,177	+0.11(+0.67%)
Jun 15, 2004	17.29	17.54	17.19	17.21	99,833	+0.00(+0.00%)
Jun 14, 2004	17.63	17.63	17.21	17.21	162,116	-0.56(-3.13%)
Jun 10, 2004	17.66	18.07	17.48	17.76	308,237	+0.20(+1.15%)
Jun 09, 2004	17.80	18.14	17.40	17.56	159,507	-0.06(-0.35%)
Jun 08, 2004	17.92	17.98	17.60	17.62	73,287	-0.39(-2.15%)
Jun 07, 2004	17.66	18.13	17.66	18.01	115,830	+0.54(+3.08%)
Jun 04, 2004	17.98	17.98	17.44	17.47	105,392	-0.42(-2.36%)
Jun 03, 2004	17.79	18.14	17.74	17.89	122,750	+0.16(+0.89%)
Jun 02, 2004	17.73	17.98	17.61	17.74	110,838	-0.05(-0.30%)
Jun 01, 2004	16.99	17.84	16.93	17.79	221,222	+0.74(+4.34%)
May 28, 2004	17.14	17.44	17.05	17.05	50,484	-0.05(-0.31%)
May 27, 2004	17.18	17.20	16.84	17.10	61,488	-0.08(-0.46%)
May 26, 2004	17.37	17.39	16.98	17.18	60,354	-0.02(-0.10%)
May 25, 2004	16.57	17.30	16.46	17.20	95,409	+0.55(+3.28%)
May 24, 2004	16.75	16.83	16.48	16.65	108,796	+0.00(+0.00%)
May 21, 2004	16.44	16.65	16.07	16.65	70,904	+0.30(+1.83%)
May 20, 2004	16.22	16.44	15.93	16.35	72,039	+0.15(+0.93%)
May 19, 2004	16.30	16.85	16.20	16.20	83,497	-0.01(-0.05%)
May 18, 2004	16.04	16.28	16.04	16.21	45,946	+0.28(+1.77%)
May 17, 2004	16.09	16.38	15.78	15.93	94,842	-0.56(-3.37%)
May 14, 2004	16.84	16.93	16.38	16.48	158,826	-0.35(-2.09%)
May 13, 2004	16.44	16.97	16.35	16.84	63,757	+0.48(+2.96%)
May 12, 2004	16.62	16.62	15.79	16.35	123,317	-0.33(-1.96%)
May 11, 2004	16.15	16.68	16.09	16.68	106,073	+0.46(+2.83%)
May 10, 2004	16.09	16.42	15.73	16.22	231,206	-0.09(-0.54%)
May 07, 2004	16.92	17.54	16.22	16.31	161,209	-0.61(-3.60%)
May 06, 2004	16.84	17.15	16.77	16.92	148,276	-0.03(-0.16%)
May 05, 2004	17.05	17.44	16.94	16.94	86,106	-0.17(-0.98%)
May 04, 2004	17.07	17.19	17.07	17.11	137,611	-0.19(-1.07%)

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.