Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.63	16.98	16.60	16.89	1,599,365	+0.27(+1.62%)
Jul 29, 2004	16.54	16.63	16.36	16.62	1,808,087	+0.20(+1.23%)
Jul 28, 2004	16.59	16.62	16.07	16.42	1,489,841	-0.15(-0.93%)
Jul 27, 2004	16.38	16.68	16.30	16.58	1,596,340	+0.35(+2.13%)
Jul 26, 2004	15.98	16.47	15.96	16.23	2,101,090	+0.22(+1.38%)
Jul 23, 2004	16.04	16.36	15.89	16.01	1,515,918	-0.15(-0.95%)
Jul 22, 2004	16.11	16.50	15.44	16.16	4,995,552	+0.35(+2.18%)
Jul 21, 2004	16.51	16.84	15.74	15.82	3,797,462	-0.67(-4.07%)
Jul 20, 2004	16.01	16.56	15.93	16.49	1,949,634	+0.46(+2.87%)
Jul 19, 2004	16.04	16.31	15.83	16.03	1,913,438	+0.10(+0.60%)
Jul 16, 2004	16.55	16.61	15.92	15.93	1,962,881	-0.43(-2.64%)
Jul 15, 2004	15.91	16.73	15.82	16.36	2,041,947	+0.28(+1.73%)
Jul 14, 2004	16.35	16.63	15.89	16.09	2,990,843	-0.49(-2.95%)
Jul 13, 2004	17.16	17.26	16.38	16.58	2,313,775	-0.58(-3.41%)
Jul 12, 2004	16.83	17.21	16.65	17.16	2,285,612	+0.30(+1.76%)
Jul 09, 2004	16.65	17.18	16.59	16.86	2,397,431	+0.23(+1.38%)
Jul 08, 2004	16.52	17.07	16.35	16.63	4,101,001	-0.22(-1.31%)
Jul 07, 2004	17.28	17.37	16.47	16.85	7,006,102	-0.36(-2.11%)
Jul 06, 2004	18.07	18.27	17.00	17.22	5,351,975	-0.88(-4.88%)
Jul 02, 2004	18.44	18.54	17.63	18.10	3,671,457	-0.27(-1.46%)
Jul 01, 2004	19.17	19.17	18.19	18.37	5,404,964	-1.15(-5.89%)
Jun 30, 2004	19.44	19.65	19.24	19.52	1,734,445	+0.13(+0.69%)
Jun 29, 2004	18.99	19.59	18.91	19.38	3,163,265	+0.53(+2.80%)
Jun 28, 2004	19.02	19.26	18.73	18.86	2,176,088	-0.19(-1.01%)
Jun 25, 2004	18.91	19.08	18.70	19.05	2,240,342	+0.29(+1.53%)
Jun 24, 2004	18.37	19.18	18.37	18.76	3,289,062	+0.41(+2.25%)
Jun 23, 2004	18.22	18.43	18.02	18.35	2,825,201	+0.03(+0.16%)
Jun 22, 2004	18.34	18.50	17.99	18.32	3,732,895	+0.24(+1.33%)
Jun 21, 2004	18.71	18.74	18.01	18.08	2,379,594	-0.43(-2.33%)
Jun 18, 2004	18.55	19.01	18.47	18.51	3,671,562	-0.18(-0.97%)
Jun 17, 2004	18.57	18.94	18.54	18.69	3,068,031	-0.05(-0.26%)
Jun 16, 2004	18.93	18.99	18.37	18.74	3,385,651	-0.22(-1.16%)
Jun 15, 2004	19.17	19.25	18.64	18.96	2,656,012	-0.01(-0.05%)
Jun 14, 2004	19.26	19.28	18.89	18.97	3,380,853	-0.73(-3.70%)
Jun 10, 2004	19.78	20.07	19.58	19.70	1,335,360	-0.09(-0.44%)
Jun 09, 2004	19.89	19.95	19.46	19.79	1,725,265	-0.13(-0.67%)
Jun 08, 2004	19.97	20.39	19.62	19.92	2,795,577	-0.19(-0.95%)
Jun 07, 2004	19.61	20.15	19.51	20.11	2,146,255	+0.79(+4.07%)
Jun 04, 2004	19.59	19.89	19.28	19.33	2,226,365	+0.09(+0.45%)
Jun 03, 2004	19.13	19.52	19.03	19.24	2,252,129	-0.03(-0.15%)
Jun 02, 2004	19.52	19.59	19.08	19.27	3,218,653	-0.34(-1.71%)
Jun 01, 2004	19.42	19.94	19.32	19.61	3,097,551	-0.50(-2.48%)
May 28, 2004	19.67	20.23	19.57	20.10	1,468,249	+0.47(+2.39%)
May 27, 2004	20.12	20.31	19.51	19.63	2,054,568	-0.38(-1.92%)
May 26, 2004	19.93	20.19	19.65	20.02	1,460,426	-0.08(-0.38%)
May 25, 2004	19.39	20.11	19.37	20.09	2,092,015	+0.62(+3.20%)
May 24, 2004	19.49	19.65	19.21	19.47	2,313,567	+0.26(+1.35%)
May 21, 2004	19.24	19.32	19.03	19.21	1,628,258	+0.20(+1.06%)
May 20, 2004	19.03	19.43	18.76	19.01	1,310,638	-0.01(-0.05%)
May 19, 2004	19.65	19.81	18.93	19.02	3,190,281	-0.06(-0.30%)
May 18, 2004	19.21	19.38	19.05	19.08	1,053,935	+0.03(+0.15%)
May 17, 2004	19.12	19.26	18.41	19.05	3,316,390	-0.39(-2.02%)
May 14, 2004	19.74	19.80	19.09	19.44	2,035,271	-0.22(-1.12%)
May 13, 2004	19.38	19.83	19.38	19.66	1,201,114	+0.08(+0.39%)
May 12, 2004	19.42	19.65	19.01	19.59	1,984,160	+0.04(+0.20%)
May 11, 2004	19.41	19.73	19.34	19.55	1,537,718	+0.27(+1.39%)
May 10, 2004	19.08	19.53	18.98	19.28	2,236,795	+0.05(+0.25%)
May 07, 2004	19.20	19.65	19.15	19.23	1,750,195	-0.10(-0.50%)
May 06, 2004	19.14	19.55	19.02	19.33	1,426,838	-0.11(-0.54%)
May 05, 2004	19.37	19.68	19.34	19.43	2,148,133	+0.00(+0.00%)
May 04, 2004	18.96	19.62	18.74	19.43	3,296,050	+0.74(+3.95%)

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.