Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.28	22.25	20.86	21.81	876,802	+1.10(+5.33%)
Jul 29, 2004	19.02	20.86	18.54	20.70	1,228,753	+2.74(+15.28%)
Jul 28, 2004	17.14	18.40	16.89	17.96	171,930	+0.85(+4.99%)
Jul 27, 2004	16.72	17.17	16.52	17.11	153,917	+0.05(+0.27%)
Jul 26, 2004	17.26	17.50	16.78	17.06	123,177	-0.48(-2.75%)
Jul 23, 2004	17.50	17.62	16.86	17.54	68,599	-0.21(-1.20%)
Jul 22, 2004	18.63	18.63	16.54	17.75	275,692	-0.88(-4.73%)
Jul 21, 2004	18.91	19.02	18.54	18.64	211,192	-0.20(-1.08%)
Jul 20, 2004	18.44	18.92	18.37	18.84	66,334	+0.27(+1.45%)
Jul 19, 2004	18.98	19.00	18.00	18.57	138,601	-0.06(-0.30%)
Jul 16, 2004	18.91	19.01	18.31	18.63	88,230	+0.00(+0.00%)
Jul 15, 2004	18.19	19.18	17.48	18.63	289,822	+0.63(+3.50%)
Jul 14, 2004	16.69	18.12	15.99	18.00	326,603	+1.46(+8.86%)
Jul 13, 2004	15.92	16.69	15.92	16.53	94,917	+0.27(+1.65%)
Jul 12, 2004	16.13	16.26	15.36	16.26	134,502	+0.08(+0.52%)
Jul 09, 2004	16.19	16.69	15.96	16.18	196,522	-0.51(-3.06%)
Jul 08, 2004	17.62	17.85	16.22	16.69	348,499	-1.24(-6.93%)
Jul 07, 2004	17.93	18.07	17.63	17.93	155,967	+0.05(+0.26%)
Jul 06, 2004	17.68	18.49	17.43	17.88	143,347	+0.19(+1.10%)
Jul 02, 2004	17.82	17.96	16.98	17.69	124,903	-0.16(-0.88%)
Jul 01, 2004	18.91	19.07	17.82	17.85	288,420	-1.08(-5.73%)
Jun 30, 2004	18.49	18.93	18.45	18.93	200,513	+0.48(+2.61%)
Jun 29, 2004	17.80	18.45	17.71	18.45	132,884	+0.83(+4.74%)
Jun 28, 2004	17.86	18.10	16.95	17.62	276,448	-0.20(-1.14%)
Jun 25, 2004	18.08	18.47	17.62	17.82	151,221	-0.17(-0.93%)
Jun 24, 2004	18.45	19.10	17.69	17.99	456,683	-0.32(-1.72%)
Jun 23, 2004	17.36	18.50	17.24	18.30	448,702	+1.01(+5.84%)
Jun 22, 2004	17.13	17.51	16.50	17.29	203,965	+0.32(+1.91%)
Jun 21, 2004	16.13	17.11	15.50	16.97	340,517	+0.83(+5.17%)
Jun 18, 2004	16.36	16.58	15.85	16.13	140,650	-0.22(-1.36%)
Jun 17, 2004	16.13	16.49	15.97	16.35	98,153	-0.03(-0.17%)
Jun 16, 2004	16.50	16.52	15.71	16.38	196,307	+0.05(+0.28%)
Jun 15, 2004	16.22	16.41	15.44	16.34	254,336	+0.44(+2.74%)
Jun 14, 2004	15.61	16.22	15.25	15.90	350,764	+0.46(+3.00%)
Jun 10, 2004	15.54	15.81	14.95	15.44	459,704	+0.55(+3.67%)
Jun 09, 2004	15.12	15.12	14.69	14.89	168,155	-0.23(-1.53%)
Jun 08, 2004	14.51	15.39	14.27	15.12	498,857	+0.76(+5.29%)
Jun 07, 2004	12.66	14.50	12.66	14.36	599,384	+1.42(+10.96%)
Jun 04, 2004	12.61	13.19	12.26	12.94	204,936	+0.33(+2.65%)
Jun 03, 2004	13.22	13.22	12.56	12.61	106,351	-0.42(-3.20%)
Jun 02, 2004	13.43	13.66	12.84	13.03	217,016	-0.41(-3.04%)
Jun 01, 2004	13.54	13.86	13.18	13.43	629,261	+0.27(+2.04%)
May 28, 2004	12.59	13.40	12.44	13.17	383,985	+0.55(+4.34%)
May 27, 2004	12.42	12.79	12.41	12.62	235,352	+0.00(+0.00%)
May 26, 2004	12.97	12.97	12.44	12.62	143,563	-0.32(-2.51%)
May 25, 2004	12.92	12.98	12.18	12.94	112,499	+0.16(+1.23%)
May 24, 2004	12.61	13.17	12.61	12.79	158,447	+0.32(+2.53%)
May 21, 2004	12.13	12.89	12.09	12.47	470,813	+0.53(+4.42%)
May 20, 2004	11.72	12.19	11.55	11.94	167,616	+0.21(+1.82%)
May 19, 2004	11.33	11.82	11.33	11.73	406,852	+0.56(+4.98%)
May 18, 2004	10.43	11.40	10.43	11.17	158,555	+0.39(+3.61%)
May 17, 2004	10.70	10.96	10.25	10.78	94,917	+0.12(+1.13%)
May 14, 2004	10.34	10.92	10.34	10.66	147,122	-0.19(-1.71%)
May 13, 2004	10.19	10.92	10.09	10.85	57,705	+0.23(+2.18%)
May 12, 2004	10.32	10.63	10.13	10.62	56,303	+0.05(+0.44%)
May 11, 2004	10.85	11.06	10.38	10.57	95,780	-0.26(-2.40%)
May 10, 2004	10.43	10.90	10.01	10.83	223,272	+0.16(+1.48%)
May 07, 2004	11.77	11.77	10.50	10.67	134,287	-0.82(-7.10%)
May 06, 2004	11.64	11.84	11.13	11.49	95,888	-0.24(-2.05%)
May 05, 2004	11.29	11.89	11.23	11.73	150,681	+0.45(+4.03%)
May 04, 2004	10.62	11.27	10.62	11.27	321,533	+0.52(+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.