Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.85	17.85	16.85	17.72	83,061	+0.69(+4.04%)
Jul 29, 2004	16.48	17.03	16.19	17.03	105,151	+0.36(+2.14%)
Jul 28, 2004	16.19	16.81	16.02	16.68	205,158	+0.49(+3.02%)
Jul 27, 2004	15.97	16.19	15.97	16.19	36,311	-0.01(-0.04%)
Jul 26, 2004	15.86	16.19	15.78	16.19	97,132	+0.50(+3.16%)
Jul 23, 2004	15.68	15.86	15.60	15.70	27,535	-0.11(-0.71%)
Jul 22, 2004	15.86	15.86	15.34	15.81	38,278	-0.29(-1.81%)
Jul 21, 2004	16.25	16.33	15.86	16.10	55,374	+0.17(+1.08%)
Jul 20, 2004	15.80	16.00	15.23	15.93	38,278	+0.41(+2.64%)
Jul 19, 2004	15.72	15.93	15.39	15.52	51,289	-0.25(-1.59%)
Jul 16, 2004	15.77	16.05	15.72	15.77	73,832	+0.09(+0.55%)
Jul 15, 2004	15.68	15.94	15.34	15.68	164,913	-0.11(-0.71%)
Jul 14, 2004	16.03	16.06	15.69	15.80	52,802	-0.20(-1.24%)
Jul 13, 2004	15.43	16.07	15.20	16.00	138,890	+0.67(+4.36%)
Jul 12, 2004	14.84	15.39	14.81	15.33	132,687	+0.54(+3.67%)
Jul 09, 2004	14.45	14.79	14.07	14.79	40,547	+0.61(+4.29%)
Jul 08, 2004	14.28	14.54	13.94	14.18	163,097	-0.27(-1.87%)
Jul 07, 2004	14.24	14.57	14.24	14.45	69,445	-0.15(-1.04%)
Jul 06, 2004	14.14	14.71	14.14	14.60	289,127	+0.60(+4.30%)
Jul 02, 2004	14.34	14.39	13.68	14.00	193,962	+0.03(+0.19%)
Jul 01, 2004	14.47	14.97	13.79	13.97	340,417	+0.64(+4.81%)
Jun 30, 2004	13.30	13.33	13.16	13.33	84,726	+0.08(+0.60%)
Jun 29, 2004	13.66	13.79	13.22	13.25	74,891	-0.10(-0.74%)
Jun 28, 2004	13.72	14.08	13.28	13.35	28,292	+0.06(+0.45%)
Jun 25, 2004	13.51	13.89	12.89	13.29	176,411	+0.59(+4.69%)
Jun 24, 2004	13.67	13.67	12.55	12.70	167,939	-0.73(-5.46%)
Jun 23, 2004	14.41	14.41	13.38	13.43	67,478	-0.74(-5.22%)
Jun 22, 2004	14.66	14.66	13.76	14.17	56,282	+0.07(+0.47%)
Jun 21, 2004	13.47	14.28	13.47	14.10	52,197	+0.67(+4.97%)
Jun 18, 2004	13.40	13.67	13.21	13.44	38,126	+0.10(+0.74%)
Jun 17, 2004	13.23	13.62	13.23	13.34	22,240	-0.54(-3.86%)
Jun 16, 2004	13.95	14.07	13.72	13.87	53,256	+0.17(+1.25%)
Jun 15, 2004	13.21	14.08	13.21	13.70	107,571	+0.48(+3.60%)
Jun 14, 2004	13.36	13.64	13.18	13.23	70,201	-0.02(-0.15%)
Jun 10, 2004	13.21	13.31	12.99	13.25	61,729	-0.03(-0.20%)
Jun 09, 2004	13.22	13.37	12.90	13.27	50,533	+0.13(+1.01%)
Jun 08, 2004	13.22	13.37	13.03	13.14	95,770	-0.08(-0.60%)
Jun 07, 2004	13.21	13.42	13.02	13.22	414,704	+0.26(+1.98%)
Jun 04, 2004	13.48	13.62	12.82	12.96	86,239	-0.55(-4.10%)
Jun 03, 2004	13.83	14.25	13.38	13.52	64,452	-0.20(-1.45%)
Jun 02, 2004	13.92	14.24	13.68	13.71	132,687	-0.23(-1.66%)
Jun 01, 2004	14.15	14.28	13.95	13.95	159,164	-0.24(-1.72%)
May 28, 2004	14.34	14.53	14.05	14.19	15,280	-0.25(-1.74%)
May 27, 2004	14.53	14.53	14.22	14.44	53,861	+0.19(+1.34%)
May 26, 2004	14.62	14.62	14.12	14.25	40,093	-0.29(-2.00%)
May 25, 2004	14.32	14.63	14.28	14.54	44,329	+0.13(+0.92%)
May 24, 2004	14.67	14.67	14.32	14.41	36,613	-0.12(-0.82%)
May 21, 2004	14.55	14.58	14.38	14.53	34,949	+0.01(+0.05%)
May 20, 2004	14.28	14.77	14.28	14.52	38,278	-0.01(-0.09%)
May 19, 2004	14.53	14.64	14.33	14.53	21,181	+0.09(+0.64%)
May 18, 2004	14.53	14.57	14.44	14.44	116,347	-0.10(-0.68%)
May 17, 2004	14.56	14.68	14.19	14.54	29,805	-0.20(-1.35%)
May 14, 2004	14.81	14.81	14.21	14.74	96,981	-0.01(-0.04%)
May 13, 2004	14.65	14.86	14.65	14.75	56,584	-0.13(-0.84%)
May 12, 2004	14.90	14.94	14.49	14.87	46,145	+0.05(+0.36%)
May 11, 2004	14.94	15.02	14.71	14.82	14,070	-0.08(-0.53%)
May 10, 2004	15.04	15.23	14.57	14.90	15,129	+0.19(+1.30%)
May 07, 2004	14.54	14.98	14.54	14.71	15,583	-0.54(-3.55%)
May 06, 2004	15.20	15.40	14.59	15.25	88,357	+0.32(+2.17%)
May 05, 2004	14.85	15.29	14.85	14.92	15,432	-0.23(-1.53%)
May 04, 2004	15.26	15.49	14.93	15.16	67,932	-0.13(-0.86%)

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.