Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.02	18.17	17.92	18.04	335,651	-0.06(-0.31%)
Jul 29, 2004	17.75	18.17	17.75	18.09	499,067	+0.25(+1.42%)
Jul 28, 2004	18.07	18.41	17.68	17.84	455,428	-0.47(-2.59%)
Jul 27, 2004	17.65	18.36	17.64	18.31	419,216	+0.52(+2.90%)
Jul 26, 2004	17.54	17.92	17.54	17.80	327,759	+0.22(+1.23%)
Jul 23, 2004	17.73	17.94	17.55	17.58	309,189	-0.27(-1.50%)
Jul 22, 2004	17.96	18.15	17.68	17.85	437,554	-0.25(-1.36%)
Jul 21, 2004	18.71	18.85	18.09	18.09	333,794	-0.75(-3.98%)
Jul 20, 2004	18.25	18.86	18.25	18.84	349,579	+0.52(+2.84%)
Jul 19, 2004	18.51	18.52	18.16	18.32	546,188	-0.20(-1.07%)
Jul 16, 2004	18.15	18.71	18.15	18.52	518,101	+0.36(+1.99%)
Jul 15, 2004	18.27	18.40	18.04	18.16	328,920	-0.01(-0.05%)
Jul 14, 2004	17.85	18.27	17.47	18.17	454,499	+0.41(+2.28%)
Jul 13, 2004	17.40	17.84	17.40	17.76	373,256	+0.27(+1.55%)
Jul 12, 2004	17.65	17.76	17.40	17.49	458,213	-0.14(-0.81%)
Jul 09, 2004	17.38	17.73	17.38	17.63	275,996	+0.22(+1.29%)
Jul 08, 2004	17.76	17.79	17.34	17.41	540,153	-0.10(-0.57%)
Jul 07, 2004	17.97	18.25	17.40	17.51	560,812	-0.50(-2.78%)
Jul 06, 2004	18.01	18.18	17.96	18.01	435,001	-0.16(-0.88%)
Jul 02, 2004	17.97	18.25	17.97	18.17	275,531	+0.13(+0.72%)
Jul 01, 2004	18.30	18.63	17.92	18.04	434,304	-0.65(-3.46%)
Jun 30, 2004	18.35	18.68	18.17	18.68	430,590	+0.22(+1.19%)
Jun 29, 2004	18.15	18.52	18.15	18.46	352,132	+0.17(+0.94%)
Jun 28, 2004	18.38	18.86	18.04	18.29	693,587	+0.27(+1.51%)
Jun 25, 2004	18.21	18.57	18.02	18.02	714,711	-0.28(-1.53%)
Jun 24, 2004	18.57	18.58	18.21	18.30	702,640	-0.16(-0.86%)
Jun 23, 2004	17.98	18.57	17.87	18.46	420,841	+0.37(+2.05%)
Jun 22, 2004	17.92	18.12	17.77	18.09	372,559	+0.13(+0.72%)
Jun 21, 2004	18.21	18.31	17.84	17.96	326,599	-0.34(-1.88%)
Jun 18, 2004	17.77	18.34	17.64	18.30	639,502	+0.34(+1.89%)
Jun 17, 2004	17.71	18.05	17.67	17.96	466,105	+0.04(+0.24%)
Jun 16, 2004	17.88	18.01	17.76	17.92	272,514	+0.07(+0.39%)
Jun 15, 2004	17.75	18.03	17.40	17.85	448,232	+0.30(+1.69%)
Jun 14, 2004	17.23	17.92	17.03	17.56	463,088	-0.02(-0.12%)
Jun 10, 2004	17.88	18.18	17.55	17.58	463,552	-0.40(-2.20%)
Jun 09, 2004	18.12	18.16	17.80	17.97	724,692	-0.24(-1.32%)
Jun 08, 2004	16.97	18.52	16.97	18.21	1,603,980	+1.06(+6.15%)
Jun 07, 2004	16.60	17.16	16.60	17.16	510,441	+0.52(+3.11%)
Jun 04, 2004	16.61	16.95	16.22	16.64	317,778	+0.36(+2.22%)
Jun 03, 2004	16.59	16.64	16.28	16.28	268,568	-0.40(-2.43%)
Jun 02, 2004	17.06	17.08	16.65	16.68	373,952	-0.20(-1.20%)
Jun 01, 2004	16.14	16.94	16.08	16.89	1,077,753	+0.58(+3.57%)
May 28, 2004	15.80	16.37	15.80	16.31	797,115	+0.39(+2.46%)
May 27, 2004	15.98	16.11	15.60	15.91	500,692	-0.22(-1.34%)
May 26, 2004	16.08	16.22	15.29	16.13	452,642	+0.69(+4.44%)
May 25, 2004	14.37	15.75	14.20	15.44	609,558	+1.16(+8.15%)
May 24, 2004	14.31	14.38	14.13	14.28	448,928	+0.11(+0.76%)
May 21, 2004	14.28	14.31	14.10	14.17	518,333	+0.13(+0.92%)
May 20, 2004	14.11	14.28	13.88	14.04	398,093	-0.11(-0.79%)
May 19, 2004	14.55	14.69	14.10	14.16	228,874	-0.28(-1.91%)
May 18, 2004	14.67	14.67	14.24	14.43	179,432	+0.16(+1.12%)
May 17, 2004	14.61	14.85	14.17	14.27	272,514	-0.43(-2.90%)
May 14, 2004	15.07	15.23	14.47	14.70	388,576	+0.12(+0.86%)
May 13, 2004	14.81	14.97	14.51	14.57	211,697	-0.19(-1.31%)
May 12, 2004	15.22	15.22	14.24	14.77	418,288	-0.44(-2.89%)
May 11, 2004	15.02	15.28	14.56	15.21	228,874	+0.67(+4.59%)
May 10, 2004	14.97	15.10	14.49	14.54	362,114	-0.50(-3.32%)
May 07, 2004	15.64	15.99	14.98	15.04	282,031	-0.71(-4.49%)
May 06, 2004	15.73	16.01	15.20	15.75	250,926	-0.08(-0.49%)
May 05, 2004	15.94	16.23	15.77	15.82	242,337	-0.24(-1.50%)
May 04, 2004	15.94	16.26	15.65	16.06	315,921	+0.27(+1.72%)

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.