Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.46	21.40	20.06	20.97	911,819	+1.06(+5.33%)
Jul 29, 2004	18.29	20.06	17.83	19.91	1,277,825	+2.64(+15.28%)
Jul 28, 2004	16.48	17.70	16.24	17.27	178,796	+0.82(+4.99%)
Jul 27, 2004	16.07	16.51	15.89	16.45	160,064	+0.04(+0.27%)
Jul 26, 2004	16.60	16.83	16.14	16.40	128,096	-0.46(-2.75%)
Jul 23, 2004	16.83	16.94	16.21	16.87	71,339	-0.21(-1.20%)
Jul 22, 2004	17.91	17.91	15.90	17.07	286,703	-0.85(-4.73%)
Jul 21, 2004	18.19	18.29	17.83	17.92	219,626	-0.20(-1.08%)
Jul 20, 2004	17.73	18.20	17.66	18.12	68,983	+0.26(+1.45%)
Jul 19, 2004	18.25	18.27	17.31	17.86	144,136	-0.05(-0.30%)
Jul 16, 2004	18.19	18.28	17.61	17.91	91,753	+0.00(+0.00%)
Jul 15, 2004	17.49	18.45	16.81	17.91	301,397	+0.61(+3.50%)
Jul 14, 2004	16.05	17.42	15.38	17.30	339,646	+1.41(+8.86%)
Jul 13, 2004	15.31	16.05	15.31	15.90	98,708	+0.26(+1.65%)
Jul 12, 2004	15.51	15.64	14.77	15.64	139,874	+0.08(+0.52%)
Jul 09, 2004	15.57	16.05	15.35	15.56	204,371	-0.49(-3.06%)
Jul 08, 2004	16.94	17.16	15.60	16.05	362,416	-1.19(-6.93%)
Jul 07, 2004	17.24	17.38	16.96	17.24	162,195	+0.04(+0.26%)
Jul 06, 2004	17.00	17.78	16.76	17.20	149,072	+0.19(+1.10%)
Jul 02, 2004	17.13	17.27	16.32	17.01	129,891	-0.15(-0.88%)
Jul 01, 2004	18.19	18.34	17.13	17.16	299,938	-1.04(-5.73%)
Jun 30, 2004	17.78	18.20	17.74	18.20	208,521	+0.46(+2.61%)
Jun 29, 2004	17.12	17.74	17.03	17.74	138,191	+0.80(+4.74%)
Jun 28, 2004	17.17	17.40	16.30	16.94	287,488	-0.20(-1.14%)
Jun 25, 2004	17.38	17.76	16.95	17.13	157,260	-0.16(-0.93%)
Jun 24, 2004	17.74	18.36	17.01	17.30	474,922	-0.30(-1.72%)
Jun 23, 2004	16.69	17.79	16.58	17.60	466,621	+0.97(+5.84%)
Jun 22, 2004	16.48	16.84	15.87	16.63	212,110	+0.31(+1.91%)
Jun 21, 2004	15.51	16.45	14.91	16.31	354,116	+0.80(+5.17%)
Jun 18, 2004	15.74	15.94	15.24	15.51	146,267	-0.21(-1.36%)
Jun 17, 2004	15.51	15.86	15.36	15.73	102,073	-0.03(-0.17%)
Jun 16, 2004	15.87	15.89	15.10	15.75	204,146	+0.04(+0.28%)
Jun 15, 2004	15.60	15.78	14.84	15.71	264,493	+0.42(+2.74%)
Jun 14, 2004	15.01	15.59	14.67	15.29	364,772	+0.45(+3.00%)
Jun 10, 2004	14.94	15.20	14.38	14.84	478,062	+0.53(+3.67%)
Jun 09, 2004	14.54	14.54	14.13	14.32	174,870	-0.22(-1.53%)
Jun 08, 2004	13.95	14.80	13.72	14.54	518,780	+0.73(+5.29%)
Jun 07, 2004	12.18	13.94	12.18	13.81	623,321	+1.36(+10.96%)
Jun 04, 2004	12.12	12.69	11.79	12.45	213,120	+0.32(+2.65%)
Jun 03, 2004	12.71	12.71	12.08	12.12	110,598	-0.40(-3.20%)
Jun 02, 2004	12.92	13.13	12.35	12.53	225,683	-0.39(-3.04%)
Jun 01, 2004	13.02	13.33	12.68	12.92	654,391	+0.26(+2.04%)
May 28, 2004	12.11	12.88	11.96	12.66	399,320	+0.53(+4.34%)
May 27, 2004	11.95	12.29	11.94	12.13	244,752	+0.00(+0.00%)
May 26, 2004	12.47	12.47	11.96	12.13	149,296	-0.31(-2.51%)
May 25, 2004	12.43	12.48	11.71	12.45	116,991	+0.15(+1.23%)
May 24, 2004	12.12	12.66	12.12	12.29	164,775	+0.30(+2.53%)
May 21, 2004	11.66	12.39	11.63	11.99	489,616	+0.51(+4.43%)
May 20, 2004	11.27	11.72	11.11	11.48	174,310	+0.21(+1.82%)
May 19, 2004	10.89	11.37	10.89	11.28	423,100	+0.53(+4.98%)
May 18, 2004	10.03	10.97	10.03	10.74	164,887	+0.37(+3.61%)
May 17, 2004	10.29	10.54	9.860	10.37	98,708	+0.12(+1.13%)
May 14, 2004	9.940	10.50	9.940	10.25	152,998	-0.18(-1.71%)
May 13, 2004	9.798	10.50	9.700	10.43	60,010	+0.22(+2.18%)
May 12, 2004	9.923	10.23	9.744	10.21	58,552	+0.04(+0.44%)
May 11, 2004	10.43	10.64	9.985	10.16	99,605	-0.25(-2.40%)
May 10, 2004	10.03	10.48	9.628	10.41	232,189	+0.15(+1.48%)
May 07, 2004	11.32	11.32	10.09	10.26	139,649	-0.78(-7.10%)
May 06, 2004	11.20	11.38	10.70	11.05	99,717	-0.23(-2.06%)
May 05, 2004	10.86	11.44	10.80	11.28	156,699	+0.44(+4.03%)
May 04, 2004	10.21	10.84	10.21	10.84	334,374	+0.50(+4.83%)

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.