Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.86	21.91	21.51	21.87	245,797	+0.54(+2.53%)
Jul 29, 2004	21.09	21.37	21.05	21.33	89,555	+0.24(+1.13%)
Jul 28, 2004	21.07	21.31	20.76	21.09	188,056	+0.11(+0.55%)
Jul 27, 2004	20.46	21.20	20.36	20.98	139,485	+0.64(+3.17%)
Jul 26, 2004	20.40	20.40	19.85	20.33	120,238	+0.02(+0.09%)
Jul 23, 2004	20.56	20.56	20.05	20.31	84,574	-0.15(-0.73%)
Jul 22, 2004	20.66	20.67	20.23	20.46	241,495	-0.20(-0.98%)
Jul 21, 2004	21.43	21.43	20.60	20.67	294,368	-0.67(-3.15%)
Jul 20, 2004	19.87	21.42	19.87	21.34	213,417	+1.38(+6.90%)
Jul 19, 2004	20.03	20.27	19.74	19.96	102,236	-0.16(-0.79%)
Jul 16, 2004	20.58	20.61	20.03	20.12	123,861	-0.34(-1.68%)
Jul 15, 2004	19.78	20.57	19.75	20.46	158,166	+0.73(+3.72%)
Jul 14, 2004	19.52	20.28	19.48	19.73	85,253	+0.11(+0.54%)
Jul 13, 2004	19.43	19.77	19.43	19.63	114,124	+0.19(+1.00%)
Jul 12, 2004	19.41	19.85	19.15	19.43	82,196	+0.13(+0.69%)
Jul 09, 2004	18.98	19.39	18.98	19.30	72,686	+0.35(+1.86%)
Jul 08, 2004	19.50	19.61	18.95	18.95	127,710	-0.48(-2.46%)
Jul 07, 2004	19.77	20.31	19.42	19.42	116,502	-0.57(-2.83%)
Jul 06, 2004	20.64	20.66	19.21	19.99	159,978	-0.50(-2.46%)
Jul 02, 2004	20.37	20.51	20.10	20.49	103,255	+0.04(+0.17%)
Jul 01, 2004	20.45	20.67	20.03	20.46	112,426	+0.16(+0.78%)
Jun 30, 2004	20.51	20.60	20.22	20.30	95,783	-0.16(-0.78%)
Jun 29, 2004	20.27	20.80	20.21	20.46	240,702	+0.23(+1.14%)
Jun 28, 2004	20.05	20.71	19.92	20.23	353,242	+0.18(+0.88%)
Jun 25, 2004	17.77	20.05	17.77	20.05	694,370	+2.38(+13.50%)
Jun 24, 2004	17.28	17.78	17.05	17.66	136,768	+0.51(+2.99%)
Jun 23, 2004	17.53	17.53	17.08	17.15	130,427	-0.20(-1.17%)
Jun 22, 2004	17.14	17.55	16.93	17.36	101,783	+0.43(+2.56%)
Jun 21, 2004	17.14	17.33	16.89	16.92	105,519	-0.39(-2.24%)
Jun 18, 2004	17.45	17.55	17.23	17.31	141,863	-0.13(-0.76%)
Jun 17, 2004	17.40	17.49	17.22	17.44	67,025	+0.09(+0.51%)
Jun 16, 2004	17.33	17.50	17.28	17.36	57,062	+0.11(+0.67%)
Jun 15, 2004	17.33	17.58	17.22	17.24	99,632	+0.00(+0.00%)
Jun 14, 2004	17.66	17.66	17.24	17.24	161,789	-0.56(-3.13%)
Jun 10, 2004	17.70	18.11	17.51	17.80	307,615	+0.20(+1.15%)
Jun 09, 2004	17.83	18.18	17.44	17.59	159,185	-0.06(-0.35%)
Jun 08, 2004	17.96	18.02	17.64	17.66	73,139	-0.39(-2.15%)
Jun 07, 2004	17.69	18.17	17.69	18.04	115,596	+0.54(+3.08%)
Jun 04, 2004	18.02	18.02	17.48	17.51	105,180	-0.42(-2.36%)
Jun 03, 2004	17.82	18.18	17.77	17.93	122,502	+0.16(+0.89%)
Jun 02, 2004	17.76	18.02	17.65	17.77	110,614	-0.05(-0.30%)
Jun 01, 2004	17.02	17.88	16.97	17.82	220,776	+0.74(+4.34%)
May 28, 2004	17.18	17.47	17.08	17.08	50,382	-0.05(-0.31%)
May 27, 2004	17.21	17.23	16.87	17.14	61,364	-0.08(-0.46%)
May 26, 2004	17.41	17.43	17.01	17.21	60,232	-0.02(-0.10%)
May 25, 2004	16.61	17.34	16.49	17.23	95,216	+0.55(+3.28%)
May 24, 2004	16.78	16.86	16.52	16.68	108,576	+0.00(+0.00%)
May 21, 2004	16.47	16.68	16.10	16.68	70,761	+0.30(+1.83%)
May 20, 2004	16.25	16.47	15.96	16.38	71,893	+0.15(+0.92%)
May 19, 2004	16.33	16.89	16.23	16.23	83,328	-0.01(-0.05%)
May 18, 2004	16.08	16.31	16.08	16.24	45,853	+0.28(+1.77%)
May 17, 2004	16.12	16.41	15.81	15.96	94,650	-0.56(-3.37%)
May 14, 2004	16.87	16.97	16.41	16.52	158,506	-0.35(-2.09%)
May 13, 2004	16.47	17.00	16.38	16.87	63,628	+0.49(+2.97%)
May 12, 2004	16.65	16.65	15.82	16.38	123,068	-0.33(-1.96%)
May 11, 2004	16.18	16.71	16.12	16.71	105,859	+0.46(+2.83%)
May 10, 2004	16.12	16.45	15.77	16.25	230,739	-0.09(-0.54%)
May 07, 2004	16.95	17.58	16.25	16.34	160,883	-0.61(-3.60%)
May 06, 2004	16.87	17.19	16.81	16.95	147,976	-0.03(-0.16%)
May 05, 2004	17.08	17.47	16.98	16.98	85,932	-0.17(-0.98%)
May 04, 2004	17.11	17.22	17.10	17.14	137,334	-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.