Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.44	21.75	21.39	21.39	299,500	-0.37(-1.70%)
Jul 29, 2004	20.75	21.98	20.64	21.76	281,700	+1.16(+5.63%)
Jul 28, 2004	20.22	20.75	20.15	20.60	87,800	+0.20(+0.98%)
Jul 27, 2004	20.26	20.46	19.92	20.40	69,700	-0.03(-0.15%)
Jul 26, 2004	20.17	20.61	20.00	20.43	51,600	+0.03(+0.15%)
Jul 23, 2004	20.35	20.88	20.10	20.40	100,400	+0.30(+1.49%)
Jul 22, 2004	19.60	20.48	19.59	20.10	144,600	+0.18(+0.90%)
Jul 21, 2004	18.91	20.15	18.91	19.92	184,000	+0.65(+3.37%)
Jul 20, 2004	18.68	19.28	18.32	19.27	101,300	+0.76(+4.11%)
Jul 19, 2004	18.02	18.64	18.02	18.51	62,600	+0.39(+2.15%)
Jul 16, 2004	18.62	18.75	18.09	18.12	128,400	-0.44(-2.37%)
Jul 15, 2004	18.47	18.62	18.35	18.56	127,600	+0.09(+0.49%)
Jul 14, 2004	18.20	18.59	18.01	18.47	130,200	+0.30(+1.65%)
Jul 13, 2004	17.71	18.17	17.71	18.17	88,400	+0.41(+2.31%)
Jul 12, 2004	17.28	17.85	17.28	17.76	70,900	+0.37(+2.13%)
Jul 09, 2004	17.33	17.60	17.02	17.39	38,700	+0.13(+0.75%)
Jul 08, 2004	17.20	17.57	17.12	17.26	123,300	+0.06(+0.35%)
Jul 07, 2004	17.60	17.70	17.12	17.20	119,500	-0.44(-2.49%)
Jul 06, 2004	17.81	17.98	17.60	17.64	144,300	-0.34(-1.89%)
Jul 02, 2004	17.89	18.06	17.82	17.98	45,400	-0.19(-1.05%)
Jul 01, 2004	18.24	18.38	18.16	18.17	163,900	-0.16(-0.87%)
Jun 30, 2004	17.87	18.45	17.87	18.33	116,800	+0.25(+1.38%)
Jun 29, 2004	17.77	18.36	17.63	18.08	139,100	+0.11(+0.61%)
Jun 28, 2004	18.55	18.57	17.85	17.97	121,700	-0.84(-4.47%)
Jun 25, 2004	18.31	18.82	17.85	18.81	316,200	+0.96(+5.38%)
Jun 24, 2004	17.55	18.11	17.54	17.85	138,000	+0.06(+0.34%)
Jun 23, 2004	17.62	17.86	17.62	17.79	112,600	-0.06(-0.34%)
Jun 22, 2004	17.60	17.88	17.60	17.85	124,000	+0.08(+0.45%)
Jun 21, 2004	17.50	17.84	17.50	17.77	65,400	+0.08(+0.45%)
Jun 18, 2004	17.50	17.75	17.50	17.69	175,800	-0.25(-1.39%)
Jun 17, 2004	17.99	18.00	17.55	17.94	79,900	+0.04(+0.22%)
Jun 16, 2004	18.01	18.02	17.82	17.90	49,500	+0.19(+1.07%)
Jun 15, 2004	17.65	17.82	17.40	17.71	103,600	+0.21(+1.20%)
Jun 14, 2004	17.95	17.95	17.50	17.50	174,700	-0.41(-2.29%)
Jun 10, 2004	17.81	17.92	17.79	17.91	51,400	+0.06(+0.34%)
Jun 09, 2004	18.16	18.19	17.80	17.85	85,500	-0.55(-2.99%)
Jun 08, 2004	18.21	18.62	18.17	18.40	36,600	-0.14(-0.76%)
Jun 07, 2004	18.28	18.61	18.28	18.54	92,700	+0.29(+1.59%)
Jun 04, 2004	17.95	18.28	17.90	18.25	106,500	+0.35(+1.96%)
Jun 03, 2004	18.00	18.04	17.80	17.90	137,600	-0.27(-1.49%)
Jun 02, 2004	18.25	18.35	17.94	18.17	76,700	-0.06(-0.33%)
Jun 01, 2004	18.06	18.36	17.60	18.23	117,700	+0.34(+1.90%)
May 28, 2004	17.89	18.08	17.61	17.89	166,800	-0.25(-1.38%)
May 27, 2004	17.80	18.30	17.76	18.14	144,100	+0.46(+2.60%)
May 26, 2004	17.91	18.45	17.48	17.68	192,800	-0.72(-3.91%)
May 25, 2004	17.48	18.54	17.45	18.40	180,700	+0.80(+4.55%)
May 24, 2004	18.15	18.45	17.50	17.60	205,600	-0.39(-2.17%)
May 21, 2004	18.11	18.30	17.61	17.99	176,600	+0.12(+0.67%)
May 20, 2004	17.79	18.00	17.49	17.87	153,200	+0.48(+2.76%)
May 19, 2004	17.82	17.88	17.37	17.39	146,900	-0.14(-0.80%)
May 18, 2004	17.91	18.06	17.30	17.53	456,900	-0.50(-2.77%)
May 17, 2004	18.13	18.50	18.01	18.03	2,260,300	-0.34(-1.85%)
May 14, 2004	18.16	18.73	18.10	18.37	557,000	+1.40(+8.25%)
May 13, 2004	16.54	17.10	16.54	16.97	190,800	-0.01(-0.06%)
May 12, 2004	17.00	17.08	16.30	16.98	166,400	+0.12(+0.71%)
May 11, 2004	15.93	17.10	15.93	16.86	212,800	+0.86(+5.37%)
May 10, 2004	16.56	16.56	15.88	16.00	159,600	-0.35(-2.14%)
May 07, 2004	16.86	16.90	16.25	16.35	200,800	-0.41(-2.45%)
May 06, 2004	16.49	16.83	16.10	16.76	405,300	+0.51(+3.14%)
May 05, 2004	16.11	16.44	15.87	16.25	142,400	+0.21(+1.31%)
May 04, 2004	16.09	16.11	15.25	16.04	167,900	+0.11(+0.69%)

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.