Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.46	21.39	20.06	20.97	911,882	+1.06(+5.33%)
Jul 29, 2004	18.29	20.06	17.83	19.91	1,277,914	+2.64(+15.28%)
Jul 28, 2004	16.48	17.70	16.24	17.27	178,809	+0.82(+4.99%)
Jul 27, 2004	16.07	16.51	15.89	16.45	160,075	+0.04(+0.27%)
Jul 26, 2004	16.60	16.83	16.14	16.40	128,105	-0.46(-2.75%)
Jul 23, 2004	16.83	16.94	16.21	16.87	71,344	-0.21(-1.20%)
Jul 22, 2004	17.91	17.91	15.90	17.07	286,723	-0.85(-4.73%)
Jul 21, 2004	18.19	18.29	17.83	17.92	219,641	-0.20(-1.08%)
Jul 20, 2004	17.73	18.19	17.66	18.11	68,988	+0.26(+1.45%)
Jul 19, 2004	18.25	18.27	17.31	17.86	144,146	-0.05(-0.30%)
Jul 16, 2004	18.19	18.27	17.61	17.91	91,760	+0.00(+0.00%)
Jul 15, 2004	17.49	18.44	16.80	17.91	301,418	+0.61(+3.50%)
Jul 14, 2004	16.05	17.42	15.38	17.30	339,670	+1.41(+8.86%)
Jul 13, 2004	15.31	16.05	15.31	15.89	98,715	+0.26(+1.65%)
Jul 12, 2004	15.51	15.64	14.77	15.64	139,884	+0.08(+0.52%)
Jul 09, 2004	15.56	16.05	15.35	15.56	204,385	-0.49(-3.05%)
Jul 08, 2004	16.94	17.16	15.60	16.05	362,442	-1.19(-6.93%)
Jul 07, 2004	17.24	17.37	16.96	17.24	162,207	+0.04(+0.26%)
Jul 06, 2004	17.00	17.78	16.76	17.20	149,082	+0.19(+1.10%)
Jul 02, 2004	17.13	17.27	16.32	17.01	129,900	-0.15(-0.88%)

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.