Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.51	19.90	18.12	18.64	1,798,243	+0.10(+0.52%)
Jul 29, 2004	17.15	19.05	16.99	18.55	2,150,529	+1.90(+11.42%)
Jul 28, 2004	17.29	17.40	16.36	16.64	605,164	-0.38(-2.21%)
Jul 27, 2004	16.74	17.42	16.10	17.02	1,041,387	+0.39(+2.37%)
Jul 26, 2004	17.75	17.99	16.33	16.63	1,053,302	-1.08(-6.10%)
Jul 23, 2004	17.79	18.18	17.24	17.71	699,771	-0.22(-1.22%)
Jul 22, 2004	17.68	18.42	16.76	17.93	1,298,533	+0.37(+2.11%)
Jul 21, 2004	16.86	19.34	16.64	17.56	3,207,389	-1.64(-8.53%)
Jul 20, 2004	19.41	19.75	17.94	19.19	1,962,027	-0.34(-1.73%)
Jul 19, 2004	19.23	20.36	18.64	19.53	1,875,244	+0.55(+2.90%)
Jul 16, 2004	20.67	21.05	18.87	18.98	2,062,680	-1.41(-6.90%)
Jul 15, 2004	22.42	23.17	20.32	20.38	2,280,881	-2.09(-9.28%)
Jul 14, 2004	22.18	23.13	22.11	22.47	1,046,367	+0.03(+0.15%)
Jul 13, 2004	22.38	23.53	22.16	22.44	1,674,116	+0.10(+0.43%)
Jul 12, 2004	23.40	23.57	21.71	22.34	1,917,213	-1.23(-5.20%)
Jul 09, 2004	24.64	25.12	23.38	23.57	1,598,715	-0.44(-1.85%)
Jul 08, 2004	23.76	25.11	22.95	24.01	3,506,147	+0.25(+1.06%)
Jul 07, 2004	27.36	27.71	23.69	23.76	5,241,794	-2.32(-8.89%)
Jul 06, 2004	24.04	26.40	23.72	26.08	3,822,867	+1.80(+7.41%)
Jul 02, 2004	25.51	26.09	23.67	24.28	2,347,034	-0.86(-3.42%)
Jul 01, 2004	22.49	26.31	22.49	25.14	9,853,527	+2.67(+11.89%)
Jun 30, 2004	20.78	23.21	20.38	22.46	5,971,441	+2.08(+10.21%)
Jun 29, 2004	21.20	21.36	20.31	20.38	1,011,511	-0.62(-2.95%)
Jun 28, 2004	21.75	22.41	20.89	21.00	1,656,155	-0.29(-1.37%)
Jun 25, 2004	22.16	22.44	21.13	21.30	2,141,993	-0.49(-2.25%)
Jun 24, 2004	21.05	22.94	20.81	21.78	6,729,897	+1.20(+5.82%)
Jun 23, 2004	19.20	22.85	19.01	20.59	11,064,034	+1.33(+6.89%)
Jun 22, 2004	20.23	20.94	18.84	19.26	5,594,792	-1.23(-5.98%)
Jun 21, 2004	15.84	20.52	15.75	20.49	13,537,330	+5.97(+41.15%)
Jun 18, 2004	15.17	15.68	14.41	14.51	962,430	-0.51(-3.41%)
Jun 17, 2004	15.46	15.46	14.99	15.03	802,025	-0.35(-2.30%)
Jun 16, 2004	15.89	16.03	15.33	15.38	673,807	-0.58(-3.63%)
Jun 15, 2004	16.31	16.53	15.78	15.96	352,819	-0.10(-0.60%)
Jun 14, 2004	16.91	16.95	15.86	16.05	408,125	-0.85(-5.06%)
Jun 10, 2004	16.84	17.27	16.34	16.91	367,224	+0.36(+2.17%)
Jun 09, 2004	16.33	17.76	16.33	16.55	945,358	+0.14(+0.86%)
Jun 08, 2004	16.23	16.78	16.18	16.41	361,533	-0.06(-0.38%)
Jun 07, 2004	16.52	16.81	16.26	16.47	350,152	+0.13(+0.79%)
Jun 04, 2004	16.64	17.12	16.31	16.34	483,704	+0.06(+0.38%)
Jun 03, 2004	17.23	17.27	16.13	16.28	652,823	-1.02(-5.91%)
Jun 02, 2004	17.60	18.11	17.11	17.30	537,410	-0.15(-0.84%)
Jun 01, 2004	17.66	17.77	17.22	17.45	559,105	-0.26(-1.49%)
May 28, 2004	17.56	18.18	17.07	17.71	591,293	+0.42(+2.44%)
May 27, 2004	18.10	18.42	17.01	17.29	874,936	-0.51(-2.84%)
May 26, 2004	17.60	18.56	16.95	17.80	1,785,261	+0.08(+0.48%)
May 25, 2004	15.91	17.71	15.53	17.71	2,271,989	+1.92(+12.14%)
May 24, 2004	16.27	16.27	15.50	15.80	544,879	+0.22(+1.45%)
May 21, 2004	16.08	16.08	15.24	15.57	522,294	+0.17(+1.13%)
May 20, 2004	16.00	16.17	15.24	15.40	710,796	-0.22(-1.44%)
May 19, 2004	16.24	17.09	15.32	15.62	1,304,224	+0.04(+0.29%)
May 18, 2004	15.85	16.00	15.55	15.58	584,002	+0.07(+0.47%)
May 17, 2004	16.12	16.14	15.36	15.50	1,017,202	-1.08(-6.51%)
May 14, 2004	17.72	17.72	16.33	16.58	851,640	-0.91(-5.18%)
May 13, 2004	16.37	18.11	16.24	17.49	1,643,173	+0.71(+4.26%)
May 12, 2004	16.09	17.03	14.97	16.77	1,650,286	+0.83(+5.22%)
May 11, 2004	16.08	16.52	15.69	15.94	848,083	+0.42(+2.72%)
May 10, 2004	16.59	16.71	15.28	15.52	1,320,940	-1.15(-6.91%)
May 07, 2004	17.21	17.54	16.60	16.67	847,728	-0.37(-2.15%)
May 06, 2004	17.88	18.14	16.93	17.04	918,505	-1.00(-5.52%)
May 05, 2004	17.58	18.67	17.43	18.03	1,437,954	+0.64(+3.69%)
May 04, 2004	18.51	18.70	16.44	17.39	3,181,069	-1.15(-6.19%)

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.