Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.85	21.91	21.50	21.86	245,863	+0.54(+2.53%)
Jul 29, 2004	21.09	21.37	21.04	21.32	89,579	+0.24(+1.13%)
Jul 28, 2004	21.06	21.31	20.75	21.09	188,106	+0.11(+0.55%)
Jul 27, 2004	20.45	21.19	20.35	20.97	139,522	+0.64(+3.17%)
Jul 26, 2004	20.40	20.40	19.84	20.33	120,270	+0.02(+0.09%)
Jul 23, 2004	20.56	20.56	20.04	20.31	84,596	-0.15(-0.73%)
Jul 22, 2004	20.65	20.66	20.22	20.46	241,559	-0.20(-0.98%)
Jul 21, 2004	21.42	21.42	20.59	20.66	294,446	-0.67(-3.15%)
Jul 20, 2004	19.87	21.41	19.87	21.33	213,474	+1.38(+6.90%)
Jul 19, 2004	20.03	20.27	19.74	19.96	102,263	-0.16(-0.79%)
Jul 16, 2004	20.57	20.61	20.03	20.11	123,894	-0.34(-1.68%)
Jul 15, 2004	19.78	20.57	19.75	20.46	158,208	+0.73(+3.72%)
Jul 14, 2004	19.51	20.27	19.48	19.73	85,276	+0.11(+0.54%)
Jul 13, 2004	19.43	19.76	19.43	19.62	114,154	+0.19(+1.00%)
Jul 12, 2004	19.41	19.84	19.14	19.43	82,218	+0.13(+0.69%)
Jul 09, 2004	18.98	19.38	18.98	19.29	72,705	+0.35(+1.86%)
Jul 08, 2004	19.50	19.60	18.94	18.94	127,744	-0.48(-2.46%)
Jul 07, 2004	19.76	20.31	19.42	19.42	116,533	-0.57(-2.83%)
Jul 06, 2004	20.64	20.65	19.21	19.98	160,020	-0.50(-2.46%)
Jul 02, 2004	20.36	20.50	20.10	20.49	103,282	+0.04(+0.17%)
Jul 01, 2004	20.44	20.66	20.03	20.45	112,456	+0.16(+0.78%)
Jun 30, 2004	20.50	20.59	20.21	20.29	95,808	-0.16(-0.78%)
Jun 29, 2004	20.27	20.79	20.21	20.45	240,767	+0.23(+1.13%)
Jun 28, 2004	20.04	20.71	19.91	20.22	353,336	+0.18(+0.88%)
Jun 25, 2004	17.77	20.04	17.77	20.04	694,555	+2.38(+13.50%)
Jun 24, 2004	17.27	17.77	17.04	17.66	136,804	+0.51(+2.99%)
Jun 23, 2004	17.53	17.53	17.08	17.15	130,462	-0.20(-1.17%)
Jun 22, 2004	17.13	17.55	16.93	17.35	101,810	+0.43(+2.56%)
Jun 21, 2004	17.13	17.32	16.88	16.92	105,547	-0.39(-2.24%)
Jun 18, 2004	17.45	17.55	17.23	17.31	141,900	-0.13(-0.76%)
Jun 17, 2004	17.40	17.48	17.22	17.44	67,043	+0.09(+0.51%)
Jun 16, 2004	17.32	17.49	17.27	17.35	57,077	+0.11(+0.67%)
Jun 15, 2004	17.32	17.57	17.22	17.24	99,658	+0.00(+0.00%)
Jun 14, 2004	17.66	17.66	17.24	17.24	161,832	-0.56(-3.13%)
Jun 10, 2004	17.70	18.10	17.51	17.79	307,697	+0.20(+1.15%)
Jun 09, 2004	17.83	18.17	17.43	17.59	159,227	-0.06(-0.35%)
Jun 08, 2004	17.95	18.01	17.63	17.65	73,158	-0.39(-2.15%)
Jun 07, 2004	17.69	18.16	17.69	18.04	115,627	+0.54(+3.08%)
Jun 04, 2004	18.01	18.01	17.47	17.50	105,208	-0.42(-2.36%)
Jun 03, 2004	17.82	18.17	17.77	17.93	122,535	+0.16(+0.89%)
Jun 02, 2004	17.76	18.01	17.64	17.77	110,644	-0.05(-0.30%)
Jun 01, 2004	17.02	17.87	16.96	17.82	220,835	+0.74(+4.34%)
May 28, 2004	17.17	17.47	17.08	17.08	50,395	-0.05(-0.31%)
May 27, 2004	17.21	17.23	16.87	17.13	61,380	-0.08(-0.46%)
May 26, 2004	17.40	17.42	17.01	17.21	60,248	-0.02(-0.10%)
May 25, 2004	16.60	17.33	16.49	17.23	95,242	+0.55(+3.28%)
May 24, 2004	16.78	16.86	16.51	16.68	108,605	+0.00(+0.00%)
May 21, 2004	16.47	16.68	16.10	16.68	70,780	+0.30(+1.83%)
May 20, 2004	16.25	16.47	15.96	16.38	71,913	+0.15(+0.93%)
May 19, 2004	16.33	16.88	16.23	16.23	83,351	-0.01(-0.05%)
May 18, 2004	16.07	16.31	16.07	16.24	45,865	+0.28(+1.77%)
May 17, 2004	16.11	16.41	15.81	15.96	94,676	-0.56(-3.37%)
May 14, 2004	16.87	16.96	16.41	16.51	158,548	-0.35(-2.09%)
May 13, 2004	16.47	17.00	16.38	16.87	63,645	+0.49(+2.96%)
May 12, 2004	16.64	16.64	15.81	16.38	123,101	-0.33(-1.96%)
May 11, 2004	16.18	16.71	16.11	16.71	105,887	+0.46(+2.83%)
May 10, 2004	16.11	16.45	15.76	16.25	230,801	-0.09(-0.54%)
May 07, 2004	16.95	17.57	16.25	16.34	160,926	-0.61(-3.60%)
May 06, 2004	16.87	17.18	16.80	16.95	148,016	-0.03(-0.16%)
May 05, 2004	17.08	17.47	16.97	16.97	85,955	-0.17(-0.98%)
May 04, 2004	17.10	17.22	17.10	17.14	137,370	-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.