Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.88	19.95	19.75	19.95	33,966	+0.06(+0.31%)
Jul 29, 2004	19.86	19.93	19.68	19.89	61,282	+0.13(+0.68%)
Jul 28, 2004	19.64	19.75	19.45	19.75	84,106	-0.72(-3.51%)
Jul 27, 2004	20.14	20.52	20.08	20.47	87,700	+0.68(+3.43%)
Jul 26, 2004	20.10	20.10	19.65	19.79	134,606	-0.36(-1.77%)
Jul 23, 2004	20.37	20.37	20.09	20.15	44,209	-0.26(-1.28%)
Jul 22, 2004	20.45	20.47	20.03	20.41	166,415	-0.11(-0.54%)
Jul 21, 2004	20.95	21.13	20.49	20.52	101,538	-0.06(-0.30%)
Jul 20, 2004	20.56	20.59	20.42	20.58	106,570	+0.59(+2.95%)
Jul 19, 2004	20.14	20.19	19.88	19.99	126,698	+0.63(+3.25%)
Jul 16, 2004	19.48	19.50	19.32	19.36	75,839	+0.50(+2.62%)
Jul 15, 2004	18.92	19.03	18.85	18.87	43,311	+0.42(+2.26%)
Jul 14, 2004	18.53	18.53	18.38	18.45	51,039	-0.37(-1.95%)
Jul 13, 2004	18.92	18.95	18.76	18.82	56,250	+0.63(+3.49%)
Jul 12, 2004	18.45	18.45	18.07	18.18	39,716	-0.68(-3.60%)
Jul 09, 2004	18.84	18.86	18.61	18.86	37,740	+0.50(+2.70%)
Jul 08, 2004	18.31	18.50	18.31	18.37	82,668	-0.68(-3.56%)
Jul 07, 2004	19.07	19.12	18.88	19.05	152,757	-0.03(-0.15%)
Jul 06, 2004	19.15	19.22	19.03	19.07	206,132	-0.07(-0.38%)
Jul 02, 2004	19.28	19.31	19.09	19.15	157,609	+1.06(+5.88%)
Jul 01, 2004	18.52	18.52	18.03	18.08	65,595	-0.38(-2.08%)
Jun 30, 2004	18.43	18.59	18.36	18.47	45,108	+0.50(+2.76%)
Jun 29, 2004	17.86	18.00	17.72	17.97	61,642	-0.27(-1.46%)
Jun 28, 2004	18.36	18.55	18.20	18.24	125,620	+0.82(+4.73%)
Jun 25, 2004	17.39	17.47	17.32	17.42	44,928	+0.16(+0.94%)
Jun 24, 2004	17.39	17.47	17.17	17.26	83,567	+0.63(+3.78%)
Jun 23, 2004	16.30	16.67	16.28	16.63	62,720	+0.80(+5.03%)
Jun 22, 2004	15.80	15.84	15.60	15.83	65,056	+0.04(+0.25%)
Jun 21, 2004	16.00	16.08	15.79	15.79	42,412	-0.17(-1.08%)
Jun 18, 2004	15.86	16.03	15.81	15.96	148,624	-0.56(-3.40%)
Jun 17, 2004	16.41	16.63	16.22	16.53	58,946	-0.56(-3.26%)
Jun 16, 2004	17.11	17.16	16.82	17.08	68,651	-0.34(-1.95%)
Jun 15, 2004	17.09	17.45	17.09	17.42	153,656	+0.42(+2.45%)
Jun 14, 2004	17.26	17.31	16.87	17.00	127,058	-0.24(-1.42%)
Jun 10, 2004	17.25	17.25	17.02	17.25	69,010	+0.53(+3.20%)
Jun 09, 2004	17.11	17.18	16.71	16.72	48,163	-0.68(-3.93%)
Jun 08, 2004	17.28	17.72	17.19	17.40	101,359	+0.22(+1.30%)
Jun 07, 2004	17.00	17.18	16.92	17.18	145,748	+1.01(+6.23%)
Jun 04, 2004	16.19	16.30	16.12	16.17	134,246	+0.43(+2.72%)
Jun 03, 2004	16.05	16.28	15.69	15.74	301,022	-1.69(-9.67%)
Jun 02, 2004	17.48	17.67	17.20	17.43	80,512	+0.01(+0.06%)
Jun 01, 2004	17.13	17.44	17.08	17.42	127,777	+0.03(+0.16%)
May 28, 2004	17.36	17.54	17.07	17.39	85,364	-0.24(-1.39%)
May 27, 2004	17.54	17.78	17.54	17.63	103,875	+0.34(+1.96%)
May 26, 2004	16.83	17.79	16.83	17.29	102,437	-0.15(-0.86%)
May 25, 2004	16.58	17.44	16.58	17.44	116,994	+0.27(+1.59%)
May 24, 2004	17.28	17.44	16.97	17.17	296,888	+0.45(+2.70%)
May 21, 2004	16.58	16.73	16.41	16.72	265,079	+1.45(+9.51%)
May 20, 2004	15.25	15.55	15.17	15.27	63,439	-0.03(-0.22%)
May 19, 2004	15.44	15.83	15.25	15.30	334,808	+0.31(+2.08%)
May 18, 2004	14.63	15.02	14.33	14.99	230,753	+1.03(+7.37%)
May 17, 2004	13.69	14.16	13.52	13.96	186,543	-0.32(-2.22%)
May 14, 2004	14.22	14.69	14.17	14.28	345,232	-1.36(-8.72%)
May 13, 2004	15.52	15.83	15.33	15.64	151,859	-0.19(-1.20%)
May 12, 2004	15.60	15.83	15.19	15.83	273,705	-0.17(-1.08%)
May 11, 2004	15.66	16.44	15.64	16.00	485,589	+1.08(+7.27%)
May 10, 2004	15.30	15.89	14.92	14.92	535,909	-2.39(-13.82%)
May 07, 2004	17.75	17.86	17.31	17.31	222,127	-1.03(-5.61%)
May 06, 2004	18.29	18.63	18.08	18.34	118,611	-0.09(-0.48%)
May 05, 2004	18.59	18.86	18.36	18.43	242,614	-1.05(-5.37%)
May 04, 2004	18.92	19.75	18.92	19.48	396,271	+1.29(+7.07%)

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.