Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.45	16.67	16.41	16.41	60,690	+0.07(+0.40%)
Jul 29, 2004	16.49	16.62	16.35	16.35	61,604	-0.07(-0.43%)
Jul 28, 2004	15.86	16.47	15.81	16.42	90,853	+0.53(+3.30%)
Jul 27, 2004	15.89	15.95	15.75	15.89	44,786	+0.10(+0.66%)
Jul 26, 2004	15.95	15.95	15.70	15.79	72,938	-0.08(-0.48%)
Jul 23, 2004	15.70	15.95	15.65	15.86	58,131	+0.09(+0.59%)
Jul 22, 2004	16.52	16.52	15.77	15.77	60,690	-0.69(-4.22%)
Jul 21, 2004	16.72	16.72	16.44	16.47	57,948	-0.17(-1.02%)
Jul 20, 2004	16.67	16.73	16.59	16.64	30,528	+0.05(+0.30%)
Jul 19, 2004	16.47	16.66	16.47	16.59	31,442	+0.04(+0.23%)
Jul 16, 2004	16.85	17.01	16.54	16.55	62,518	-0.22(-1.30%)
Jul 15, 2004	16.90	16.90	16.71	16.77	20,656	-0.05(-0.33%)
Jul 14, 2004	16.41	16.82	16.41	16.82	56,486	+0.07(+0.39%)
Jul 13, 2004	17.15	17.23	16.76	16.76	39,120	-0.34(-2.02%)
Jul 12, 2004	17.01	17.23	16.91	17.10	34,915	+0.03(+0.19%)
Jul 09, 2004	17.15	17.15	16.85	17.07	43,507	-0.03(-0.16%)
Jul 08, 2004	18.11	18.11	17.09	17.09	112,058	-0.96(-5.30%)
Jul 07, 2004	17.94	18.05	17.87	18.05	98,896	+0.18(+0.98%)
Jul 06, 2004	18.08	18.08	17.80	17.88	82,261	-0.28(-1.54%)
Jul 02, 2004	17.72	18.16	17.61	18.16	43,690	+0.54(+3.07%)
Jul 01, 2004	17.51	17.64	17.48	17.61	41,862	+0.05(+0.28%)
Jun 30, 2004	17.53	17.59	17.44	17.57	65,626	+0.11(+0.66%)
Jun 29, 2004	17.73	17.86	17.45	17.45	216,074	-0.28(-1.57%)
Jun 28, 2004	17.67	17.88	17.46	17.73	136,920	+0.06(+0.34%)
Jun 25, 2004	16.96	17.67	16.96	17.67	246,602	+0.57(+3.36%)
Jun 24, 2004	17.18	17.18	17.05	17.09	57,948	-0.02(-0.10%)
Jun 23, 2004	17.01	17.15	16.99	17.11	62,336	+0.08(+0.45%)
Jun 22, 2004	17.18	17.18	17.02	17.03	82,810	-0.15(-0.86%)
Jun 21, 2004	17.04	17.23	16.97	17.18	122,295	+0.22(+1.32%)
Jun 18, 2004	17.23	17.29	16.88	16.96	191,761	-0.27(-1.59%)
Jun 17, 2004	17.04	17.44	17.04	17.23	139,845	+0.25(+1.45%)
Jun 16, 2004	16.79	16.99	16.78	16.99	78,971	+0.28(+1.67%)
Jun 15, 2004	16.43	16.77	16.41	16.71	84,638	+0.32(+1.94%)
Jun 14, 2004	16.41	16.44	16.33	16.39	139,113	-0.03(-0.17%)
Jun 10, 2004	16.25	16.48	16.25	16.42	73,487	+0.12(+0.74%)
Jun 09, 2004	16.30	16.54	16.26	16.30	58,497	-0.09(-0.53%)
Jun 08, 2004	16.36	16.54	16.36	16.38	48,808	-0.07(-0.40%)
Jun 07, 2004	16.27	16.52	16.27	16.45	51,733	+0.25(+1.55%)
Jun 04, 2004	16.25	16.44	16.19	16.20	72,755	+0.04(+0.24%)
Jun 03, 2004	16.33	16.58	16.14	16.16	127,231	-0.08(-0.50%)
Jun 02, 2004	16.11	16.24	16.03	16.24	105,660	+0.19(+1.16%)
Jun 01, 2004	16.16	16.32	16.00	16.06	112,607	-0.11(-0.68%)
May 28, 2004	15.86	16.33	15.86	16.16	104,015	+0.20(+1.27%)
May 27, 2004	15.88	16.25	15.86	15.96	74,766	+0.13(+0.79%)
May 26, 2004	15.80	15.95	15.71	15.84	63,981	+0.04(+0.24%)
May 25, 2004	15.55	15.80	15.55	15.80	105,660	+0.25(+1.58%)
May 24, 2004	15.21	15.56	15.21	15.55	188,653	+0.42(+2.75%)
May 21, 2004	14.93	15.23	14.86	15.14	53,195	+0.28(+1.91%)
May 20, 2004	14.58	14.91	14.57	14.85	47,711	+0.28(+1.91%)
May 19, 2004	14.82	14.91	14.57	14.57	69,465	-0.15(-1.00%)
May 18, 2004	14.22	14.72	14.14	14.72	32,721	+0.60(+4.26%)
May 17, 2004	14.03	14.13	13.81	14.12	41,862	+0.21(+1.53%)
May 14, 2004	13.79	14.08	13.73	13.91	27,786	+0.07(+0.47%)
May 13, 2004	13.86	13.98	13.71	13.84	28,334	-0.03(-0.20%)
May 12, 2004	13.68	13.87	13.52	13.87	29,248	+0.11(+0.84%)
May 11, 2004	13.57	13.81	13.44	13.75	40,765	+0.24(+1.78%)
May 10, 2004	13.84	13.87	13.51	13.51	73,304	-0.36(-2.56%)
May 07, 2004	14.17	14.28	13.84	13.87	45,883	-0.38(-2.69%)
May 06, 2004	14.25	14.27	13.93	14.25	32,904	+0.03(+0.19%)
May 05, 2004	14.37	14.52	14.22	14.22	23,398	-0.19(-1.29%)
May 04, 2004	14.22	14.50	14.10	14.41	48,443	+0.27(+1.90%)

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.