Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.67	17.83	17.48	17.48	473,374	-0.19(-1.05%)
Jul 29, 2004	18.35	18.35	17.59	17.67	768,066	-0.07(-0.39%)
Jul 28, 2004	17.61	17.81	17.22	17.74	574,228	+0.20(+1.13%)
Jul 27, 2004	16.82	17.59	16.82	17.54	351,824	+0.64(+3.82%)
Jul 26, 2004	17.08	17.28	16.80	16.89	250,678	-0.10(-0.57%)
Jul 23, 2004	17.30	17.30	16.98	16.99	202,000	-0.27(-1.55%)
Jul 22, 2004	17.22	17.36	16.86	17.26	537,063	-0.05(-0.32%)
Jul 21, 2004	17.91	18.14	17.31	17.31	593,175	-0.53(-2.96%)
Jul 20, 2004	17.77	17.85	17.70	17.84	387,385	+0.07(+0.39%)
Jul 19, 2004	17.84	17.98	17.74	17.77	368,438	+0.00(+0.00%)
Jul 16, 2004	18.10	18.10	17.74	17.77	278,952	-0.24(-1.33%)
Jul 15, 2004	17.84	18.07	17.74	18.01	522,926	+0.12(+0.69%)
Jul 14, 2004	17.83	18.20	17.70	17.89	422,801	+0.01(+0.08%)
Jul 13, 2004	17.70	18.03	17.67	17.87	257,091	+0.14(+0.77%)
Jul 12, 2004	17.94	17.97	17.48	17.74	318,011	-0.08(-0.46%)
Jul 09, 2004	17.82	18.03	17.71	17.82	228,233	+0.03(+0.19%)
Jul 08, 2004	18.29	18.32	17.78	17.78	405,312	-0.55(-2.99%)
Jul 07, 2004	18.01	18.46	18.01	18.33	908,563	+0.32(+1.79%)
Jul 06, 2004	18.42	18.46	18.01	18.01	528,173	-0.40(-2.20%)
Jul 02, 2004	18.35	18.65	18.00	18.42	410,558	-0.05(-0.30%)
Jul 01, 2004	18.73	18.80	18.42	18.47	468,564	-0.19(-1.03%)
Jun 30, 2004	18.56	18.79	18.56	18.66	509,372	+0.07(+0.37%)
Jun 29, 2004	18.61	18.77	18.44	18.59	693,737	-0.02(-0.11%)
Jun 28, 2004	18.90	19.01	18.61	18.61	576,997	-0.27(-1.42%)
Jun 25, 2004	18.66	18.88	18.63	18.88	719,825	+0.27(+1.47%)
Jun 24, 2004	18.81	18.81	18.49	18.61	474,394	-0.19(-1.02%)
Jun 23, 2004	18.49	18.81	18.15	18.80	582,535	+0.27(+1.48%)
Jun 22, 2004	17.81	18.81	17.77	18.53	1,660,598	+0.72(+4.05%)
Jun 21, 2004	17.43	17.89	17.36	17.81	535,606	+0.34(+1.92%)
Jun 18, 2004	17.28	18.10	17.27	17.47	966,715	+0.19(+1.11%)
Jun 17, 2004	17.02	17.36	16.65	17.28	367,710	+0.34(+2.03%)
Jun 16, 2004	16.87	17.13	16.80	16.93	360,277	+0.22(+1.31%)
Jun 15, 2004	16.12	16.80	16.12	16.71	731,776	+0.59(+3.66%)
Jun 14, 2004	16.56	16.56	16.11	16.12	564,900	-0.54(-3.25%)
Jun 10, 2004	16.75	16.81	16.63	16.67	580,641	-0.08(-0.45%)
Jun 09, 2004	17.05	17.15	16.74	16.74	311,161	-0.38(-2.20%)
Jun 08, 2004	17.05	17.15	17.02	17.12	169,207	-0.01(-0.08%)
Jun 07, 2004	16.72	17.16	16.69	17.13	262,775	+0.58(+3.52%)
Jun 04, 2004	16.51	16.75	16.50	16.55	305,769	+0.10(+0.63%)
Jun 03, 2004	16.78	16.78	16.45	16.45	403,563	-0.45(-2.68%)
Jun 02, 2004	16.74	17.03	16.60	16.90	288,571	+0.25(+1.48%)
Jun 01, 2004	16.51	16.74	16.43	16.65	306,352	+0.11(+0.66%)
May 28, 2004	16.48	16.71	16.36	16.54	307,081	+0.06(+0.37%)
May 27, 2004	16.36	16.60	16.28	16.48	313,493	+0.15(+0.92%)
May 26, 2004	16.12	16.40	16.12	16.33	244,265	+0.14(+0.85%)
May 25, 2004	15.85	16.26	15.85	16.19	379,078	+0.31(+1.94%)
May 24, 2004	15.88	16.03	15.77	15.88	170,228	+0.17(+1.09%)
May 21, 2004	15.75	15.91	15.69	15.71	366,690	+0.00(+0.00%)
May 20, 2004	15.68	15.84	15.51	15.71	283,033	+0.07(+0.44%)
May 19, 2004	15.95	16.12	15.58	15.64	372,519	-0.09(-0.57%)
May 18, 2004	15.59	15.73	15.44	15.73	478,475	+0.36(+2.37%)
May 17, 2004	15.37	15.71	15.13	15.37	858,427	-0.31(-1.97%)
May 14, 2004	15.86	15.99	15.51	15.68	377,037	-0.18(-1.13%)
May 13, 2004	15.95	16.11	15.78	15.86	360,714	-0.20(-1.24%)
May 12, 2004	15.71	16.08	15.44	16.06	698,693	+0.27(+1.74%)
May 11, 2004	15.64	15.79	15.58	15.78	593,612	+0.23(+1.46%)
May 10, 2004	15.79	15.82	15.40	15.55	332,148	-0.23(-1.43%)
May 07, 2004	16.23	16.40	15.76	15.78	682,224	-0.54(-3.28%)
May 06, 2004	16.54	16.54	16.16	16.32	308,684	-0.38(-2.30%)
May 05, 2004	16.67	16.84	16.43	16.70	376,454	+0.00(+0.00%)
May 04, 2004	16.29	16.82	16.19	16.70	923,429	+0.46(+2.83%)

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.