Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.92	14.93	14.48	14.72	4,533,151	-0.11(-0.75%)
Jul 29, 2004	14.66	14.95	14.66	14.83	4,124,690	+0.20(+1.38%)
Jul 28, 2004	14.72	14.77	14.34	14.63	3,214,819	-0.05(-0.31%)
Jul 27, 2004	14.41	14.69	14.39	14.67	3,375,987	+0.28(+1.94%)
Jul 26, 2004	14.58	14.62	14.33	14.39	3,531,185	-0.18(-1.22%)
Jul 23, 2004	14.90	14.91	14.47	14.57	3,670,181	-0.11(-0.72%)
Jul 22, 2004	14.45	14.82	14.15	14.68	8,038,755	+0.51(+3.61%)
Jul 21, 2004	14.75	14.93	14.12	14.16	5,286,971	-0.59(-3.98%)
Jul 20, 2004	14.08	14.75	14.07	14.75	7,560,369	+0.77(+5.49%)
Jul 19, 2004	13.80	14.26	13.67	13.98	7,220,980	+0.24(+1.74%)
Jul 16, 2004	14.38	14.39	13.67	13.75	15,957,274	-0.64(-4.44%)
Jul 15, 2004	15.21	15.22	14.31	14.38	14,540,877	-0.97(-6.30%)
Jul 14, 2004	15.48	15.88	15.25	15.35	5,414,029	-0.34(-2.17%)
Jul 13, 2004	15.80	15.81	15.59	15.69	4,442,761	-0.12(-0.76%)
Jul 12, 2004	16.25	16.26	15.54	15.81	9,402,282	-0.46(-2.82%)
Jul 09, 2004	16.56	16.56	16.06	16.27	3,944,763	-0.35(-2.10%)
Jul 08, 2004	16.90	16.90	16.53	16.62	2,990,549	-0.28(-1.69%)
Jul 07, 2004	16.61	17.04	16.54	16.90	4,263,686	+0.29(+1.74%)
Jul 06, 2004	16.77	16.91	16.46	16.61	4,173,296	-0.19(-1.12%)
Jul 02, 2004	17.30	17.40	16.74	16.80	4,298,649	-0.48(-2.76%)
Jul 01, 2004	16.90	17.28	16.81	17.28	7,320,750	+0.35(+2.05%)
Jun 30, 2004	16.51	16.99	16.44	16.93	5,248,598	+0.43(+2.61%)
Jun 29, 2004	16.50	16.59	16.34	16.50	6,213,044	-0.03(-0.17%)
Jun 28, 2004	16.26	16.64	16.18	16.53	7,226,096	+0.30(+1.84%)
Jun 25, 2004	15.86	16.23	15.85	16.23	12,389,421	+0.40(+2.51%)
Jun 24, 2004	15.66	15.91	15.66	15.83	3,803,208	+0.17(+1.09%)
Jun 23, 2004	15.13	15.78	15.06	15.66	5,986,216	+0.53(+3.53%)
Jun 22, 2004	15.25	15.32	14.82	15.13	3,678,709	-0.12(-0.78%)
Jun 21, 2004	15.23	15.53	15.17	15.25	7,364,239	+0.11(+0.75%)
Jun 18, 2004	14.89	15.20	14.84	15.13	3,488,548	+0.22(+1.45%)
Jun 17, 2004	14.93	15.09	14.84	14.92	2,792,714	-0.01(-0.09%)
Jun 16, 2004	14.74	14.94	14.64	14.93	3,242,107	+0.17(+1.14%)
Jun 15, 2004	14.60	14.81	14.49	14.76	5,668,145	-0.11(-0.73%)
Jun 14, 2004	14.85	14.93	14.75	14.87	3,994,221	-0.02(-0.16%)
Jun 10, 2004	14.35	14.89	14.30	14.89	4,588,579	+0.58(+4.03%)
Jun 09, 2004	14.46	14.54	14.30	14.32	2,995,666	-0.31(-2.09%)
Jun 08, 2004	14.53	14.63	14.40	14.62	3,581,496	+0.04(+0.27%)
Jun 07, 2004	14.13	14.62	13.99	14.58	7,012,912	+0.44(+3.10%)
Jun 04, 2004	13.66	14.24	13.66	14.14	11,201,558	+0.25(+1.82%)
Jun 03, 2004	14.38	14.41	13.86	13.89	6,207,075	-0.56(-3.86%)
Jun 02, 2004	14.31	14.53	13.82	14.45	12,393,685	+0.14(+0.98%)
Jun 01, 2004	14.89	14.89	14.06	14.31	10,957,675	-0.84(-5.57%)
May 28, 2004	15.31	15.42	15.08	15.15	2,576,972	-0.13(-0.84%)
May 27, 2004	15.24	15.30	15.03	15.28	2,199,209	+0.04(+0.24%)
May 26, 2004	15.01	15.34	14.95	15.24	3,647,157	+0.28(+1.85%)
May 25, 2004	14.81	15.02	14.63	14.97	2,616,198	+0.16(+1.09%)
May 24, 2004	14.72	14.89	14.72	14.81	1,511,050	+0.20(+1.36%)
May 21, 2004	14.54	14.65	14.50	14.61	960,182	+0.10(+0.68%)
May 20, 2004	14.56	14.71	14.31	14.51	1,404,458	-0.04(-0.28%)
May 19, 2004	14.51	14.83	14.45	14.55	3,251,487	+0.15(+1.04%)
May 18, 2004	13.75	14.40	13.75	14.40	2,646,044	+0.68(+4.98%)
May 17, 2004	13.80	13.88	13.70	13.72	2,051,686	-0.20(-1.42%)
May 14, 2004	13.85	13.92	13.77	13.91	1,095,767	+0.09(+0.64%)
May 13, 2004	13.67	13.92	13.67	13.83	1,446,242	+0.12(+0.90%)
May 12, 2004	13.83	14.00	13.42	13.70	3,659,948	-0.11(-0.80%)
May 11, 2004	13.72	13.88	13.54	13.81	2,311,771	+0.12(+0.84%)
May 10, 2004	13.54	13.71	13.08	13.70	3,921,739	+0.04(+0.26%)
May 07, 2004	13.83	13.97	13.66	13.66	1,943,388	-0.17(-1.23%)
May 06, 2004	13.96	14.05	13.70	13.83	3,984,841	-0.51(-3.58%)
May 05, 2004	14.30	14.63	14.26	14.35	3,827,938	+0.12(+0.86%)
May 04, 2004	13.90	14.30	13.90	14.22	2,340,764	+0.35(+2.55%)

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.