Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.18	13.33	12.95	13.05	849,038	-0.21(-1.56%)
Jul 29, 2004	12.92	13.41	12.90	13.26	1,527,817	+0.30(+2.33%)
Jul 28, 2004	13.57	14.15	12.77	12.96	2,877,458	-1.30(-9.10%)
Jul 27, 2004	14.35	14.72	14.21	14.25	1,122,962	-0.10(-0.67%)
Jul 26, 2004	14.44	14.77	14.17	14.35	1,074,334	-0.11(-0.77%)
Jul 23, 2004	14.55	14.68	14.12	14.46	902,315	-0.04(-0.27%)
Jul 22, 2004	15.64	15.75	14.29	14.50	2,005,550	-1.06(-6.80%)
Jul 21, 2004	15.59	15.69	15.46	15.56	664,705	-0.08(-0.51%)
Jul 20, 2004	15.47	15.69	15.37	15.64	876,054	+0.22(+1.45%)
Jul 19, 2004	15.66	15.73	15.37	15.42	1,284,050	-0.18(-1.12%)
Jul 16, 2004	15.79	15.89	15.50	15.59	1,256,909	-0.19(-1.21%)
Jul 15, 2004	15.51	15.87	15.39	15.78	1,134,145	+0.32(+2.09%)
Jul 14, 2004	15.56	15.58	15.20	15.46	977,707	-0.23(-1.45%)
Jul 13, 2004	15.72	15.88	15.59	15.69	463,409	-0.07(-0.46%)
Jul 12, 2004	15.58	15.81	15.53	15.76	409,001	+0.13(+0.84%)
Jul 09, 2004	15.38	15.70	15.32	15.63	362,383	+0.27(+1.79%)
Jul 08, 2004	14.72	15.57	14.68	15.35	2,099,539	-0.60(-3.79%)
Jul 07, 2004	15.73	16.01	15.70	15.96	1,314,458	+0.25(+1.57%)
Jul 06, 2004	16.39	16.39	15.71	15.71	655,030	-0.72(-4.36%)
Jul 02, 2004	16.31	16.70	16.09	16.43	865,750	+0.14(+0.88%)
Jul 01, 2004	16.47	16.47	16.18	16.28	1,087,905	-0.19(-1.16%)
Jun 30, 2004	16.51	16.55	16.26	16.47	757,060	-0.06(-0.34%)
Jun 29, 2004	16.46	16.64	16.35	16.53	583,156	+0.10(+0.58%)
Jun 28, 2004	16.56	16.82	16.24	16.43	1,086,523	+0.10(+0.58%)
Jun 25, 2004	16.45	16.88	16.08	16.34	1,974,137	-0.12(-0.73%)
Jun 24, 2004	16.36	16.63	16.34	16.46	1,416,865	+0.15(+0.93%)
Jun 23, 2004	16.39	16.39	16.25	16.31	748,767	-0.10(-0.58%)
Jun 22, 2004	15.98	16.43	15.85	16.40	770,631	+0.38(+2.38%)
Jun 21, 2004	16.00	16.15	15.85	16.02	580,769	+0.02(+0.10%)
Jun 18, 2004	15.82	16.39	15.78	16.00	947,048	-0.09(-0.54%)
Jun 17, 2004	16.43	16.44	16.00	16.09	457,126	-0.28(-1.70%)
Jun 16, 2004	16.31	16.43	16.05	16.37	551,114	+0.05(+0.29%)
Jun 15, 2004	15.88	16.43	15.87	16.32	1,017,414	+0.52(+3.27%)
Jun 14, 2004	15.84	16.06	15.76	15.81	744,495	-0.11(-0.70%)
Jun 10, 2004	16.37	16.46	15.84	15.92	1,855,520	-0.33(-2.01%)
Jun 09, 2004	16.75	16.75	16.16	16.24	1,237,935	-0.53(-3.13%)
Jun 08, 2004	16.31	16.84	16.26	16.77	703,281	+0.39(+2.36%)
Jun 07, 2004	16.14	16.41	15.81	16.38	648,998	+0.06(+0.37%)
Jun 04, 2004	16.46	16.57	16.10	16.32	828,180	+0.04(+0.24%)
Jun 03, 2004	15.72	16.50	15.71	16.28	3,041,184	+0.54(+3.44%)
Jun 02, 2004	15.54	15.76	15.28	15.74	1,494,393	+0.30(+1.96%)
Jun 01, 2004	15.19	15.53	15.11	15.44	1,053,727	+0.25(+1.62%)
May 28, 2004	15.46	15.50	15.16	15.19	993,037	-0.38(-2.45%)
May 27, 2004	14.95	15.85	14.78	15.57	4,364,564	+0.68(+4.54%)
May 26, 2004	14.73	15.12	14.52	14.90	2,031,812	-0.10(-0.64%)
May 25, 2004	15.01	15.08	14.79	14.99	720,998	-0.05(-0.32%)
May 24, 2004	14.86	15.48	14.78	15.04	1,019,550	+0.29(+2.00%)
May 21, 2004	14.72	14.94	13.43	14.75	4,054,829	-0.25(-1.70%)
May 20, 2004	14.89	15.22	14.82	15.00	618,716	+0.08(+0.53%)
May 19, 2004	15.20	15.38	14.79	14.92	1,495,273	-0.09(-0.58%)
May 18, 2004	14.87	15.27	14.87	15.01	1,001,958	+0.18(+1.18%)
May 17, 2004	14.83	15.02	14.46	14.83	1,510,979	-0.06(-0.37%)
May 14, 2004	14.33	14.97	13.83	14.89	1,199,359	+0.49(+3.37%)
May 13, 2004	14.22	14.66	14.13	14.40	1,367,106	+0.11(+0.78%)
May 12, 2004	14.23	14.36	13.79	14.29	611,428	+0.06(+0.39%)
May 11, 2004	14.36	14.44	14.10	14.24	853,687	-0.02(-0.17%)
May 10, 2004	13.87	15.81	13.72	14.26	5,075,887	+0.33(+2.40%)
May 07, 2004	13.61	14.00	13.52	13.93	962,000	+0.24(+1.74%)
May 06, 2004	13.86	13.86	13.43	13.69	739,594	-0.02(-0.12%)
May 05, 2004	13.47	13.73	13.41	13.70	709,438	+0.16(+1.18%)
May 04, 2004	13.49	13.70	13.39	13.55	1,122,711	+0.05(+0.35%)

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.