Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.06	18.21	17.97	18.08	334,811	-0.06(-0.31%)
Jul 29, 2004	17.79	18.22	17.79	18.14	497,818	+0.25(+1.42%)
Jul 28, 2004	18.12	18.45	17.72	17.88	454,288	-0.48(-2.59%)
Jul 27, 2004	17.69	18.41	17.68	18.36	418,167	+0.52(+2.91%)
Jul 26, 2004	17.58	17.97	17.58	17.84	326,939	+0.22(+1.22%)
Jul 23, 2004	17.77	17.98	17.59	17.63	308,415	-0.27(-1.50%)
Jul 22, 2004	18.01	18.20	17.73	17.89	436,459	-0.25(-1.36%)
Jul 21, 2004	18.76	18.89	18.13	18.14	332,959	-0.75(-3.98%)
Jul 20, 2004	18.30	18.91	18.30	18.89	348,704	+0.52(+2.85%)
Jul 19, 2004	18.56	18.57	18.20	18.37	544,821	-0.20(-1.07%)
Jul 16, 2004	18.20	18.76	18.20	18.57	516,804	+0.36(+1.99%)
Jul 15, 2004	18.32	18.44	18.09	18.20	328,097	-0.01(-0.05%)
Jul 14, 2004	17.90	18.31	17.51	18.21	453,362	+0.41(+2.28%)
Jul 13, 2004	17.45	17.88	17.45	17.81	372,321	+0.27(+1.55%)
Jul 12, 2004	17.69	17.80	17.45	17.53	457,066	-0.14(-0.81%)
Jul 09, 2004	17.43	17.77	17.43	17.68	275,305	+0.22(+1.29%)
Jul 08, 2004	17.80	17.84	17.39	17.45	538,801	-0.10(-0.57%)
Jul 07, 2004	18.02	18.29	17.45	17.55	559,408	-0.50(-2.78%)
Jul 06, 2004	18.06	18.23	18.01	18.05	433,912	-0.16(-0.88%)
Jul 02, 2004	18.01	18.29	18.01	18.21	274,842	+0.13(+0.72%)
Jul 01, 2004	18.34	18.68	17.96	18.08	433,217	-0.65(-3.46%)
Jun 30, 2004	18.39	18.73	18.21	18.73	429,513	+0.22(+1.19%)
Jun 29, 2004	18.20	18.57	18.20	18.51	351,251	+0.17(+0.94%)
Jun 28, 2004	18.42	18.90	18.09	18.34	691,851	+0.27(+1.51%)
Jun 25, 2004	18.26	18.61	18.07	18.07	712,922	-0.28(-1.53%)
Jun 24, 2004	18.61	18.63	18.26	18.35	700,881	-0.16(-0.86%)
Jun 23, 2004	18.03	18.62	17.92	18.51	419,788	+0.37(+2.05%)
Jun 22, 2004	17.97	18.17	17.81	18.13	371,627	+0.13(+0.72%)
Jun 21, 2004	18.26	18.36	17.88	18.01	325,781	-0.35(-1.88%)
Jun 18, 2004	17.82	18.38	17.69	18.35	637,902	+0.34(+1.89%)
Jun 17, 2004	17.75	18.09	17.71	18.01	464,939	+0.04(+0.24%)
Jun 16, 2004	17.92	18.06	17.80	17.97	271,831	+0.07(+0.39%)
Jun 15, 2004	17.80	18.07	17.45	17.90	447,110	+0.30(+1.69%)
Jun 14, 2004	17.27	17.96	17.07	17.60	461,929	-0.02(-0.12%)
Jun 10, 2004	17.92	18.23	17.59	17.62	462,392	-0.40(-2.20%)
Jun 09, 2004	18.16	18.20	17.84	18.02	722,878	-0.24(-1.32%)
Jun 08, 2004	17.02	18.57	17.02	18.26	1,599,964	+1.06(+6.15%)
Jun 07, 2004	16.64	17.21	16.64	17.20	509,163	+0.52(+3.11%)
Jun 04, 2004	16.65	16.99	16.26	16.68	316,982	+0.36(+2.22%)
Jun 03, 2004	16.63	16.68	16.32	16.32	267,895	-0.41(-2.43%)
Jun 02, 2004	17.11	17.12	16.70	16.73	373,016	-0.20(-1.20%)
Jun 01, 2004	16.18	16.99	16.12	16.93	1,075,056	+0.58(+3.57%)
May 28, 2004	15.84	16.41	15.84	16.35	795,120	+0.39(+2.46%)
May 27, 2004	16.02	16.15	15.63	15.95	499,439	-0.22(-1.34%)
May 26, 2004	16.12	16.26	15.33	16.17	451,509	+0.69(+4.44%)
May 25, 2004	14.40	15.79	14.23	15.48	608,033	+1.17(+8.14%)
May 24, 2004	14.34	14.42	14.17	14.32	447,804	+0.11(+0.76%)
May 21, 2004	14.32	14.35	14.13	14.21	517,036	+0.13(+0.92%)
May 20, 2004	14.15	14.32	13.91	14.08	397,096	-0.11(-0.79%)
May 19, 2004	14.58	14.73	14.14	14.19	228,301	-0.28(-1.91%)
May 18, 2004	14.71	14.71	14.28	14.47	178,983	+0.16(+1.12%)
May 17, 2004	14.65	14.88	14.21	14.31	271,831	-0.43(-2.90%)
May 14, 2004	15.11	15.27	14.51	14.74	387,603	+0.13(+0.86%)
May 13, 2004	14.84	15.01	14.54	14.61	211,167	-0.19(-1.31%)
May 12, 2004	15.25	15.25	14.27	14.80	417,241	-0.44(-2.89%)
May 11, 2004	15.06	15.32	14.59	15.25	228,301	+0.67(+4.59%)
May 10, 2004	15.01	15.14	14.52	14.58	361,207	-0.50(-3.32%)
May 07, 2004	15.68	16.03	15.02	15.08	281,325	-0.71(-4.49%)
May 06, 2004	15.77	16.05	15.24	15.79	250,298	-0.08(-0.49%)
May 05, 2004	15.98	16.27	15.81	15.86	241,731	-0.24(-1.50%)
May 04, 2004	15.98	16.30	15.69	16.11	315,130	+0.27(+1.72%)

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.