Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.56	14.01	12.65	13.71	238,357	+0.21(+1.55%)
Jul 29, 2004	14.45	14.69	13.31	13.50	192,938	-0.93(-6.47%)
Jul 28, 2004	13.54	15.56	12.93	14.44	506,793	-3.17(-18.01%)
Jul 27, 2004	17.92	17.92	17.05	17.61	23,008	-0.24(-1.36%)
Jul 26, 2004	18.12	18.44	17.27	17.85	88,799	+0.47(+2.69%)
Jul 23, 2004	18.01	18.20	17.16	17.38	62,435	-0.04(-0.24%)
Jul 22, 2004	17.86	17.86	16.71	17.42	45,778	-0.52(-2.88%)
Jul 21, 2004	18.36	18.48	17.62	17.94	31,157	-0.34(-1.87%)
Jul 20, 2004	18.27	18.36	18.04	18.28	53,327	+0.01(+0.05%)
Jul 19, 2004	17.36	18.40	17.36	18.27	174,483	+1.28(+7.51%)
Jul 16, 2004	17.16	17.51	16.86	17.00	19,293	-0.24(-1.40%)
Jul 15, 2004	16.23	17.52	16.17	17.24	63,873	+1.03(+6.39%)
Jul 14, 2004	16.79	17.19	16.08	16.21	42,063	-0.60(-3.58%)
Jul 13, 2004	16.25	17.12	15.70	16.81	24,806	+0.56(+3.44%)
Jul 12, 2004	16.22	16.52	15.61	16.25	90,357	-0.40(-2.41%)
Jul 09, 2004	16.11	16.97	16.11	16.65	85,803	-0.43(-2.49%)
Jul 08, 2004	18.64	18.64	16.89	17.07	147,040	-1.39(-7.50%)
Jul 07, 2004	18.62	19.04	18.45	18.46	46,616	-0.58(-3.03%)
Jul 06, 2004	19.28	19.28	18.84	19.03	55,365	-0.14(-0.74%)
Jul 02, 2004	18.99	19.20	18.67	19.18	43,381	+0.19(+1.01%)

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.