Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.83	14.33	13.55	14.03	121,145	+0.29(+2.11%)
Jul 29, 2004	13.77	13.91	13.47	13.74	142,228	-0.04(-0.27%)
Jul 28, 2004	14.02	14.02	13.52	13.77	195,844	-0.39(-2.77%)
Jul 27, 2004	13.36	14.24	12.97	14.17	391,582	+0.68(+5.06%)
Jul 26, 2004	13.83	13.88	13.22	13.48	196,058	-0.44(-3.15%)
Jul 23, 2004	14.11	14.11	13.72	13.92	613,111	+0.26(+1.92%)
Jul 22, 2004	13.51	13.90	13.23	13.66	250,103	+0.15(+1.11%)
Jul 21, 2004	14.53	14.53	13.43	13.51	202,907	-0.71(-4.99%)
Jul 20, 2004	13.84	14.53	13.84	14.22	191,777	+0.24(+1.74%)
Jul 19, 2004	14.35	14.56	13.92	13.98	183,109	-0.18(-1.25%)
Jul 16, 2004	14.62	14.82	13.79	14.16	663,196	-0.40(-2.76%)
Jul 15, 2004	15.18	15.18	14.53	14.56	210,399	-0.39(-2.62%)
Jul 14, 2004	14.70	15.04	14.49	14.95	269,152	-0.01(-0.06%)
Jul 13, 2004	15.88	16.04	14.67	14.96	902,704	-1.03(-6.43%)
Jul 12, 2004	16.90	16.97	15.99	15.99	280,496	-0.80(-4.79%)
Jul 09, 2004	16.82	16.88	16.54	16.79	345,350	+0.24(+1.47%)
Jul 08, 2004	16.53	16.93	16.51	16.55	195,416	-0.20(-1.17%)
Jul 07, 2004	16.49	17.15	16.49	16.74	159,886	+0.03(+0.17%)
Jul 06, 2004	16.73	16.84	16.36	16.72	798,896	+0.18(+1.07%)
Jul 02, 2004	16.46	17.04	16.03	16.54	483,832	-0.28(-1.67%)
Jul 01, 2004	17.40	17.82	16.54	16.82	515,189	-0.92(-5.16%)
Jun 30, 2004	17.74	17.88	17.29	17.74	223,134	+0.12(+0.69%)
Jun 29, 2004	17.29	17.70	17.19	17.61	179,791	+0.27(+1.56%)
Jun 28, 2004	17.89	18.38	17.29	17.34	272,149	-0.69(-3.83%)
Jun 25, 2004	17.74	18.77	17.51	18.03	1,588,696	-0.04(-0.21%)
Jun 24, 2004	18.16	18.55	17.75	18.07	281,459	-0.37(-2.03%)
Jun 23, 2004	18.04	18.45	17.98	18.45	167,591	+0.08(+0.46%)
Jun 22, 2004	17.95	18.50	17.71	18.36	127,780	+0.19(+1.03%)
Jun 21, 2004	18.14	18.41	17.81	18.17	156,568	-0.21(-1.12%)
Jun 18, 2004	18.45	18.51	18.21	18.38	297,405	-0.07(-0.35%)
Jun 17, 2004	17.95	18.45	17.70	18.45	111,727	+0.64(+3.57%)
Jun 16, 2004	17.62	17.99	17.62	17.81	132,703	+0.11(+0.63%)
Jun 15, 2004	17.66	18.08	17.57	17.70	164,060	-0.12(-0.68%)
Jun 14, 2004	18.04	18.30	17.31	17.82	134,950	-0.42(-2.31%)
Jun 10, 2004	18.06	18.36	18.06	18.24	75,983	+0.05(+0.26%)
Jun 09, 2004	18.02	18.34	18.02	18.19	63,034	+0.09(+0.52%)
Jun 08, 2004	18.17	18.30	17.47	18.10	85,294	-0.08(-0.46%)
Jun 07, 2004	18.69	18.69	18.17	18.18	84,759	-0.49(-2.60%)
Jun 04, 2004	18.30	18.88	18.13	18.67	176,688	+0.45(+2.46%)
Jun 03, 2004	18.32	18.64	18.13	18.22	143,298	-0.10(-0.56%)
Jun 02, 2004	18.00	18.48	17.66	18.32	172,621	+0.52(+2.94%)
Jun 01, 2004	17.10	17.98	17.10	17.80	166,200	+0.36(+2.04%)
May 28, 2004	17.10	17.75	17.10	17.45	80,692	-0.14(-0.80%)
May 27, 2004	16.87	17.72	16.57	17.59	120,182	+0.93(+5.55%)
May 26, 2004	16.53	16.91	16.53	16.66	230,090	-0.16(-0.94%)
May 25, 2004	16.37	17.09	16.37	16.82	128,743	+0.11(+0.67%)
May 24, 2004	16.87	17.00	16.36	16.71	98,243	-0.11(-0.67%)
May 21, 2004	17.01	17.01	16.35	16.82	96,317	+0.11(+0.67%)
May 20, 2004	16.62	17.10	16.45	16.71	124,141	+0.07(+0.45%)
May 19, 2004	16.94	17.52	16.48	16.63	122,429	-0.60(-3.47%)
May 18, 2004	17.59	17.59	17.07	17.23	143,619	-0.31(-1.76%)
May 17, 2004	17.21	17.73	16.92	17.54	260,591	-0.17(-0.95%)
May 14, 2004	17.06	17.80	17.05	17.71	220,887	+0.19(+1.07%)
May 13, 2004	17.01	17.67	16.96	17.52	258,343	+0.38(+2.24%)
May 12, 2004	16.68	17.27	16.16	17.14	402,070	+0.32(+1.89%)
May 11, 2004	15.61	16.90	15.51	16.82	299,224	+1.39(+9.02%)
May 10, 2004	15.93	16.26	14.97	15.43	386,445	-1.00(-6.09%)
May 07, 2004	16.46	17.12	16.35	16.43	162,561	-0.41(-2.44%)
May 06, 2004	17.31	17.59	16.68	16.84	252,992	-0.75(-4.25%)
May 05, 2004	16.97	17.85	16.35	17.59	377,348	+0.46(+2.67%)
May 04, 2004	16.24	17.38	15.93	17.13	434,817	+1.01(+6.26%)

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.