Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.81	21.86	21.46	21.82	246,360	+0.54(+2.53%)
Jul 29, 2004	21.04	21.33	21.00	21.28	89,760	+0.24(+1.13%)
Jul 28, 2004	21.02	21.26	20.71	21.04	188,486	+0.11(+0.55%)
Jul 27, 2004	20.41	21.15	20.31	20.93	139,804	+0.64(+3.17%)
Jul 26, 2004	20.36	20.36	19.80	20.29	120,513	+0.02(+0.09%)
Jul 23, 2004	20.52	20.52	20.00	20.27	84,767	-0.15(-0.73%)
Jul 22, 2004	20.61	20.62	20.18	20.42	242,048	-0.20(-0.98%)
Jul 21, 2004	21.38	21.38	20.55	20.62	295,042	-0.67(-3.15%)
Jul 20, 2004	19.83	21.37	19.83	21.29	213,905	+1.37(+6.90%)
Jul 19, 2004	19.99	20.22	19.70	19.92	102,470	-0.16(-0.79%)
Jul 16, 2004	20.53	20.57	19.99	20.07	124,144	-0.34(-1.68%)
Jul 15, 2004	19.74	20.52	19.71	20.42	158,528	+0.73(+3.72%)
Jul 14, 2004	19.48	20.23	19.44	19.69	85,448	+0.11(+0.54%)
Jul 13, 2004	19.39	19.72	19.39	19.58	114,385	+0.19(+1.00%)
Jul 12, 2004	19.37	19.80	19.11	19.39	82,384	+0.13(+0.69%)
Jul 09, 2004	18.94	19.34	18.94	19.25	72,852	+0.35(+1.86%)
Jul 08, 2004	19.46	19.56	18.90	18.90	128,003	-0.48(-2.46%)
Jul 07, 2004	19.72	20.27	19.38	19.38	116,768	-0.56(-2.83%)
Jul 06, 2004	20.59	20.61	19.17	19.94	160,344	-0.50(-2.46%)
Jul 02, 2004	20.32	20.46	20.06	20.44	103,491	+0.04(+0.17%)
Jul 01, 2004	20.40	20.62	19.99	20.41	112,683	+0.16(+0.78%)
Jun 30, 2004	20.46	20.55	20.17	20.25	96,002	-0.16(-0.78%)
Jun 29, 2004	20.22	20.75	20.16	20.41	241,253	+0.23(+1.14%)
Jun 28, 2004	20.00	20.66	19.87	20.18	354,050	+0.18(+0.88%)
Jun 25, 2004	17.73	20.00	17.73	20.00	695,959	+2.38(+13.50%)
Jun 24, 2004	17.24	17.74	17.01	17.62	137,081	+0.51(+2.99%)
Jun 23, 2004	17.49	17.49	17.04	17.11	130,726	-0.20(-1.17%)
Jun 22, 2004	17.10	17.51	16.89	17.32	102,016	+0.43(+2.56%)
Jun 21, 2004	17.10	17.29	16.85	16.88	105,761	-0.39(-2.24%)
Jun 18, 2004	17.41	17.51	17.19	17.27	142,187	-0.13(-0.76%)
Jun 17, 2004	17.36	17.45	17.18	17.40	67,178	+0.09(+0.51%)
Jun 16, 2004	17.29	17.46	17.24	17.32	57,192	+0.11(+0.67%)
Jun 15, 2004	17.29	17.54	17.18	17.20	99,860	+0.00(+0.00%)
Jun 14, 2004	17.62	17.62	17.20	17.20	162,159	-0.56(-3.13%)
Jun 10, 2004	17.66	18.07	17.47	17.76	308,319	+0.20(+1.15%)
Jun 09, 2004	17.79	18.14	17.40	17.55	159,549	-0.06(-0.35%)
Jun 08, 2004	17.92	17.98	17.60	17.62	73,306	-0.39(-2.15%)
Jun 07, 2004	17.65	18.13	17.65	18.00	115,860	+0.54(+3.08%)
Jun 04, 2004	17.98	17.98	17.44	17.47	105,420	-0.42(-2.36%)
Jun 03, 2004	17.78	18.14	17.73	17.89	122,783	+0.16(+0.90%)
Jun 02, 2004	17.72	17.98	17.61	17.73	110,867	-0.05(-0.30%)
Jun 01, 2004	16.98	17.84	16.93	17.78	221,281	+0.74(+4.34%)
May 28, 2004	17.14	17.43	17.04	17.04	50,497	-0.05(-0.31%)
May 27, 2004	17.18	17.19	16.83	17.10	61,504	-0.08(-0.46%)
May 26, 2004	17.37	17.39	16.97	17.18	60,370	-0.02(-0.10%)
May 25, 2004	16.57	17.30	16.45	17.19	95,434	+0.55(+3.28%)
May 24, 2004	16.74	16.82	16.48	16.65	108,825	+0.00(+0.00%)
May 21, 2004	16.43	16.65	16.06	16.65	70,923	+0.30(+1.83%)
May 20, 2004	16.21	16.43	15.92	16.35	72,058	+0.15(+0.92%)
May 19, 2004	16.29	16.85	16.20	16.20	83,519	-0.01(-0.05%)
May 18, 2004	16.04	16.28	16.04	16.21	45,958	+0.28(+1.77%)
May 17, 2004	16.08	16.37	15.77	15.92	94,867	-0.56(-3.37%)
May 14, 2004	16.83	16.93	16.37	16.48	158,868	-0.35(-2.09%)
May 13, 2004	16.43	16.96	16.35	16.83	63,774	+0.48(+2.97%)
May 12, 2004	16.61	16.61	15.78	16.35	123,350	-0.33(-1.96%)
May 11, 2004	16.14	16.67	16.08	16.67	106,101	+0.46(+2.83%)
May 10, 2004	16.08	16.42	15.73	16.21	231,267	-0.09(-0.54%)
May 07, 2004	16.91	17.54	16.21	16.30	161,252	-0.61(-3.60%)
May 06, 2004	16.83	17.15	16.77	16.91	148,315	-0.03(-0.16%)
May 05, 2004	17.04	17.43	16.94	16.94	86,129	-0.17(-0.98%)
May 04, 2004	17.07	17.18	17.06	17.10	137,648	-0.18(-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.