Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.48	15.48	14.74	14.93	60,459	-0.56(-3.59%)
Jul 29, 2004	16.44	16.44	15.24	15.48	44,302	-0.41(-2.56%)
Jul 28, 2004	15.73	15.95	15.60	15.89	7,818	+0.31(+1.97%)
Jul 27, 2004	15.53	15.61	15.44	15.58	13,551	+0.01(+0.05%)
Jul 26, 2004	16.23	16.23	15.54	15.58	18,502	-0.83(-5.07%)
Jul 23, 2004	16.55	16.56	16.31	16.41	31,532	-0.19(-1.13%)
Jul 22, 2004	17.41	17.41	16.60	16.60	27,363	-0.00(-0.02%)
Jul 21, 2004	17.37	17.40	16.58	16.60	38,047	-0.88(-5.05%)
Jul 20, 2004	17.28	17.48	17.08	17.48	14,333	+0.12(+0.66%)
Jul 19, 2004	18.10	18.10	17.08	17.37	46,387	-0.73(-4.05%)
Jul 16, 2004	18.42	18.45	18.10	18.10	12,508	-0.32(-1.73%)
Jul 15, 2004	18.51	18.55	18.42	18.42	13,811	-0.20(-1.05%)
Jul 14, 2004	18.73	18.81	18.61	18.61	4,951	-0.20(-1.06%)
Jul 13, 2004	18.86	18.96	18.80	18.81	15,375	-0.30(-1.57%)
Jul 12, 2004	19.01	19.11	18.92	19.11	5,733	+0.00(+0.00%)
Jul 09, 2004	19.11	19.22	19.11	19.11	22,933	+0.01(+0.04%)
Jul 08, 2004	19.06	19.19	19.05	19.11	26,320	-0.09(-0.46%)
Jul 07, 2004	19.01	19.40	19.01	19.19	14,333	+0.10(+0.52%)
Jul 06, 2004	19.11	19.28	19.03	19.09	18,763	-0.28(-1.45%)
Jul 02, 2004	19.09	19.40	19.01	19.37	16,939	+0.16(+0.84%)
Jul 01, 2004	19.64	19.64	19.13	19.21	11,466	-0.36(-1.82%)
Jun 30, 2004	19.56	19.76	19.40	19.57	27,623	+0.01(+0.06%)
Jun 29, 2004	19.53	19.57	19.38	19.56	42,999	+0.13(+0.67%)
Jun 28, 2004	19.57	19.66	18.95	19.43	51,338	-0.15(-0.76%)
Jun 25, 2004	20.03	20.15	17.66	19.58	1,255,060	-0.47(-2.35%)
Jun 24, 2004	20.32	20.53	19.93	20.05	57,593	-0.29(-1.42%)
Jun 23, 2004	19.95	20.34	19.95	20.34	53,162	+0.40(+2.02%)
Jun 22, 2004	19.65	19.93	19.62	19.93	34,138	+0.27(+1.37%)
Jun 21, 2004	19.72	19.76	19.40	19.67	22,933	+0.00(+0.00%)
Jun 18, 2004	19.72	19.73	19.67	19.67	26,320	-0.06(-0.29%)
Jun 17, 2004	19.36	19.76	19.36	19.72	19,284	+0.31(+1.58%)
Jun 16, 2004	19.30	19.43	19.23	19.42	93,035	+0.12(+0.60%)
Jun 15, 2004	19.13	19.30	19.13	19.30	87,301	+0.12(+0.60%)
Jun 14, 2004	19.28	19.28	18.80	19.19	24,496	-0.05(-0.28%)
Jun 10, 2004	19.28	19.28	19.24	19.24	26,842	-0.01(-0.06%)
Jun 09, 2004	19.22	19.26	19.17	19.25	40,132	+0.13(+0.68%)
Jun 08, 2004	19.16	19.31	19.12	19.12	43,520	-0.10(-0.54%)
Jun 07, 2004	19.15	19.22	19.15	19.22	33,096	+0.07(+0.34%)
Jun 04, 2004	19.22	19.22	19.14	19.16	22,933	-0.02(-0.12%)
Jun 03, 2004	18.61	19.19	18.61	19.18	22,151	+0.03(+0.18%)
Jun 02, 2004	18.81	19.15	18.80	19.15	9,902	+0.02(+0.10%)
Jun 01, 2004	19.03	19.19	19.03	19.13	27,363	-0.05(-0.26%)
May 28, 2004	18.84	19.20	18.84	19.18	11,466	+0.31(+1.67%)
May 27, 2004	18.82	18.89	18.76	18.86	48,211	+0.16(+0.84%)
May 26, 2004	18.51	18.77	18.42	18.71	32,575	+0.21(+1.12%)
May 25, 2004	18.68	18.68	18.45	18.50	4,951	-0.17(-0.92%)
May 24, 2004	18.55	18.67	18.49	18.67	12,508	+0.09(+0.47%)
May 21, 2004	18.71	18.71	18.58	18.58	6,254	+0.02(+0.08%)
May 20, 2004	18.48	18.57	18.48	18.57	4,690	-0.14(-0.76%)
May 19, 2004	18.53	18.71	18.50	18.71	14,333	+0.17(+0.93%)
May 18, 2004	18.53	18.57	18.53	18.54	1,824	-0.25(-1.33%)
May 17, 2004	18.55	18.79	18.55	18.79	1,042	-0.34(-1.79%)
May 14, 2004	19.00	19.13	18.65	19.13	5,733	+0.23(+1.22%)
May 13, 2004	19.09	19.09	18.80	18.90	5,212	-0.24(-1.24%)
May 12, 2004	19.16	19.17	19.04	19.14	4,430	+0.16(+0.85%)
May 11, 2004	19.21	19.26	18.48	18.98	7,036	-0.40(-2.08%)
May 10, 2004	18.58	19.38	18.47	19.38	22,933	+0.80(+4.32%)
May 07, 2004	18.47	18.58	18.47	18.58	781	-0.22(-1.18%)
May 06, 2004	18.80	18.80	18.79	18.80	1,563	+0.00(+0.02%)
May 05, 2004	18.79	18.79	18.79	18.79	260	+0.01(+0.06%)
May 04, 2004	18.61	18.79	18.61	18.78	1,042	-0.02(-0.10%)

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.