Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.55	17.55	17.20	17.53	173,856	+0.02(+0.14%)
Jul 29, 2004	16.80	17.85	16.64	17.51	214,309	+0.76(+4.52%)
Jul 28, 2004	16.84	16.84	16.64	16.75	58,459	-0.05(-0.28%)
Jul 27, 2004	16.72	16.81	16.72	16.80	15,851	+0.04(+0.24%)
Jul 26, 2004	17.05	17.05	16.47	16.76	116,918	-0.33(-1.94%)
Jul 23, 2004	17.35	17.35	17.04	17.09	63,912	-0.24(-1.41%)
Jul 22, 2004	17.27	17.40	17.22	17.33	77,988	+0.13(+0.78%)
Jul 21, 2004	17.38	17.38	16.99	17.20	64,799	-0.18(-1.04%)
Jul 20, 2004	17.35	17.39	17.07	17.38	88,767	+0.03(+0.18%)
Jul 19, 2004	17.23	17.43	17.04	17.35	127,951	+0.16(+0.92%)
Jul 16, 2004	16.95	17.35	16.91	17.19	73,930	+0.00(+0.00%)
Jul 15, 2004	16.51	17.35	16.51	17.19	131,882	+0.63(+3.81%)
Jul 14, 2004	16.69	16.72	16.40	16.56	81,412	-0.28(-1.69%)
Jul 13, 2004	16.92	16.95	16.74	16.84	67,082	+0.01(+0.05%)
Jul 12, 2004	16.76	17.20	16.32	16.84	189,454	+0.99(+6.22%)
Jul 09, 2004	15.93	16.13	15.83	15.85	52,372	+0.00(+0.00%)
Jul 08, 2004	15.93	16.06	15.67	15.85	73,549	-0.08(-0.49%)
Jul 07, 2004	15.53	15.93	15.46	15.93	206,700	+0.45(+2.90%)
Jul 06, 2004	14.39	15.68	14.34	15.48	416,063	+1.91(+14.06%)
Jul 02, 2004	13.45	13.72	13.45	13.57	57,064	+0.05(+0.35%)
Jul 01, 2004	14.00	14.00	13.22	13.52	87,752	-0.47(-3.38%)
Jun 30, 2004	13.68	14.00	13.65	14.00	147,606	+0.37(+2.72%)
Jun 29, 2004	13.84	13.88	13.56	13.63	86,738	-0.13(-0.97%)
Jun 28, 2004	13.56	13.83	13.48	13.76	231,301	+0.32(+2.35%)
Jun 25, 2004	14.23	14.24	13.45	13.45	758,831	-0.87(-6.06%)
Jun 24, 2004	14.43	14.43	14.13	14.31	76,593	-0.14(-0.98%)
Jun 23, 2004	14.53	14.64	14.34	14.45	93,078	-0.02(-0.11%)
Jun 22, 2004	14.40	14.61	14.39	14.47	160,161	+0.00(+0.00%)
Jun 21, 2004	14.71	14.71	14.37	14.47	36,648	-0.20(-1.34%)
Jun 18, 2004	14.61	14.71	14.45	14.67	222,551	+0.02(+0.11%)
Jun 17, 2004	14.52	14.69	14.19	14.65	46,412	+0.13(+0.92%)
Jun 16, 2004	14.79	14.79	14.47	14.52	38,423	-0.20(-1.34%)
Jun 15, 2004	14.79	15.02	14.64	14.71	36,267	-0.11(-0.74%)
Jun 14, 2004	15.10	15.10	14.75	14.83	66,575	-0.22(-1.47%)
Jun 10, 2004	14.47	15.14	14.35	15.05	95,487	+0.63(+4.38%)
Jun 09, 2004	14.27	14.53	14.21	14.42	31,702	+0.10(+0.72%)
Jun 08, 2004	14.12	14.35	13.97	14.31	46,792	+0.18(+1.28%)
Jun 07, 2004	14.51	14.51	13.69	14.13	138,730	-0.32(-2.24%)
Jun 04, 2004	15.12	15.21	14.35	14.45	78,622	-0.63(-4.18%)
Jun 03, 2004	14.96	15.12	14.84	15.09	79,383	+0.17(+1.11%)
Jun 02, 2004	15.15	15.37	14.90	14.92	109,437	-0.23(-1.51%)
Jun 01, 2004	15.48	15.48	15.06	15.15	91,810	-0.27(-1.74%)
May 28, 2004	15.38	15.67	15.31	15.42	125,415	+0.04(+0.26%)
May 27, 2004	15.02	15.39	14.98	15.38	88,893	+0.41(+2.74%)
May 26, 2004	15.30	15.34	14.97	14.97	54,274	-0.32(-2.06%)
May 25, 2004	14.47	15.42	14.47	15.28	187,932	+0.85(+5.90%)
May 24, 2004	13.93	14.67	13.93	14.43	126,936	+0.47(+3.33%)
May 21, 2004	13.60	14.01	13.60	13.97	62,517	+0.36(+2.67%)
May 20, 2004	13.77	13.94	13.41	13.60	39,818	-0.12(-0.86%)
May 19, 2004	13.80	14.27	13.61	13.72	290,014	-0.08(-0.57%)
May 18, 2004	13.37	13.96	13.25	13.80	65,180	+0.41(+3.06%)
May 17, 2004	13.80	13.80	13.28	13.39	257,424	-0.49(-3.52%)
May 14, 2004	14.54	14.54	13.76	13.88	73,676	-0.67(-4.61%)
May 13, 2004	14.59	14.59	14.47	14.55	38,550	-0.04(-0.27%)
May 12, 2004	14.67	14.75	14.51	14.59	105,759	-0.16(-1.07%)
May 11, 2004	15.14	15.18	14.43	14.75	89,908	-0.32(-2.09%)
May 10, 2004	15.46	15.53	14.91	15.06	52,752	-0.47(-3.05%)
May 07, 2004	16.02	16.06	15.46	15.54	51,738	-0.51(-3.19%)
May 06, 2004	16.24	16.24	16.03	16.05	75,452	-0.20(-1.21%)
May 05, 2004	16.13	16.52	16.13	16.24	56,684	+0.12(+0.73%)
May 04, 2004	16.56	16.56	15.83	16.13	43,369	-0.35(-2.15%)

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.