Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.41	17.05	16.14	16.79	48,800	+0.57(+3.51%)
Jul 29, 2004	16.05	16.47	15.95	16.22	39,400	-0.08(-0.49%)
Jul 28, 2004	16.25	16.41	15.73	16.30	39,500	-0.06(-0.37%)
Jul 27, 2004	16.25	16.60	16.13	16.36	63,600	+0.01(+0.06%)
Jul 26, 2004	16.51	17.12	16.26	16.35	55,800	-0.42(-2.50%)
Jul 23, 2004	17.31	17.31	16.75	16.77	31,200	-0.72(-4.12%)
Jul 22, 2004	18.00	18.00	16.81	17.49	39,600	-0.29(-1.63%)
Jul 21, 2004	18.37	18.37	17.22	17.78	28,400	-0.26(-1.44%)
Jul 20, 2004	17.57	18.05	17.50	18.04	20,900	+0.74(+4.28%)
Jul 19, 2004	18.16	18.16	17.23	17.30	32,100	-0.29(-1.65%)
Jul 16, 2004	18.09	18.23	17.45	17.59	24,200	-0.43(-2.39%)
Jul 15, 2004	18.14	18.30	17.63	18.02	36,200	+0.00(+0.00%)
Jul 14, 2004	18.09	18.49	17.78	18.02	16,000	-0.09(-0.50%)
Jul 13, 2004	18.25	18.55	17.75	18.11	26,900	+0.12(+0.67%)
Jul 12, 2004	17.67	18.12	17.52	17.99	63,500	+0.29(+1.64%)
Jul 09, 2004	17.51	17.88	17.51	17.70	29,200	+0.06(+0.34%)
Jul 08, 2004	18.20	18.28	17.57	17.64	85,200	-0.57(-3.13%)
Jul 07, 2004	18.00	18.50	17.85	18.21	40,300	+0.21(+1.17%)
Jul 06, 2004	18.57	18.75	17.34	18.00	94,900	-0.49(-2.65%)
Jul 02, 2004	18.60	18.66	18.37	18.49	25,000	+0.01(+0.05%)
Jul 01, 2004	19.24	19.24	18.27	18.48	55,800	-0.40(-2.12%)
Jun 30, 2004	18.73	19.29	18.73	18.88	29,000	-0.01(-0.05%)
Jun 29, 2004	19.39	19.46	18.68	18.89	45,800	-0.17(-0.89%)
Jun 28, 2004	19.01	19.31	18.78	19.06	62,300	-0.38(-1.95%)
Jun 25, 2004	19.30	19.48	15.40	19.44	575,700	+0.22(+1.14%)
Jun 24, 2004	18.95	19.50	18.79	19.22	45,200	-0.15(-0.77%)
Jun 23, 2004	18.49	19.37	18.49	19.37	71,700	+0.75(+4.03%)
Jun 22, 2004	18.15	18.64	17.90	18.62	68,500	+0.50(+2.76%)
Jun 21, 2004	18.39	18.40	17.79	18.12	62,900	+0.05(+0.28%)
Jun 18, 2004	17.42	18.36	17.06	18.07	101,700	+0.69(+3.97%)
Jun 17, 2004	16.40	17.50	16.39	17.38	48,900	+1.06(+6.50%)
Jun 16, 2004	16.28	16.60	16.03	16.32	47,200	+0.28(+1.75%)
Jun 15, 2004	16.40	16.66	16.04	16.04	31,700	-0.16(-0.99%)
Jun 14, 2004	16.88	17.09	16.18	16.20	48,900	-0.55(-3.28%)
Jun 10, 2004	16.80	17.10	16.51	16.75	33,100	-0.07(-0.42%)
Jun 09, 2004	17.46	17.46	16.77	16.82	48,500	-0.64(-3.67%)
Jun 08, 2004	16.53	17.64	16.53	17.46	106,600	+0.77(+4.61%)
Jun 07, 2004	16.40	16.69	16.01	16.69	41,900	+0.62(+3.86%)
Jun 04, 2004	15.99	16.30	15.79	16.07	33,300	+0.30(+1.90%)
Jun 03, 2004	15.87	15.87	15.37	15.77	32,900	-0.11(-0.69%)
Jun 02, 2004	15.70	15.88	15.45	15.88	49,700	-0.10(-0.63%)
Jun 01, 2004	16.56	16.69	15.63	15.98	68,800	-0.52(-3.15%)
May 28, 2004	16.32	16.58	15.90	16.50	93,100	+0.26(+1.60%)
May 27, 2004	16.72	16.75	16.12	16.24	54,600	-0.51(-3.04%)
May 26, 2004	16.80	16.80	15.94	16.75	36,200	+0.14(+0.84%)
May 25, 2004	15.75	16.80	15.75	16.61	56,900	+0.58(+3.62%)
May 24, 2004	15.90	16.40	15.70	16.03	51,600	+0.13(+0.82%)
May 21, 2004	15.73	16.12	15.73	15.90	44,900	+0.17(+1.08%)
May 20, 2004	15.62	16.22	15.60	15.73	58,100	-0.05(-0.32%)
May 19, 2004	15.11	16.07	15.08	15.78	58,100	+0.46(+3.00%)
May 18, 2004	15.77	15.77	15.10	15.32	47,000	+0.14(+0.92%)
May 17, 2004	16.00	16.00	15.05	15.18	35,400	-0.57(-3.62%)
May 14, 2004	15.49	16.20	15.20	15.75	67,000	+0.24(+1.55%)
May 13, 2004	15.64	16.04	15.18	15.51	111,300	-0.15(-0.95%)
May 12, 2004	16.40	16.75	15.21	15.66	235,700	-0.90(-5.44%)
May 11, 2004	16.99	17.20	16.30	16.56	100,400	+0.33(+2.03%)
May 10, 2004	16.90	17.17	16.02	16.23	95,100	-1.16(-6.67%)
May 07, 2004	18.14	18.65	16.73	17.39	256,500	-0.80(-4.40%)
May 06, 2004	19.42	20.72	18.03	18.19	376,900	-0.49(-2.62%)
May 05, 2004	18.57	19.00	18.29	18.68	94,600	-0.26(-1.37%)
May 04, 2004	18.22	19.00	18.22	18.94	34,800	+0.48(+2.60%)

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.