Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.63	14.65	14.42	14.44	50,376	-0.07(-0.49%)
Jul 29, 2004	14.49	14.63	14.41	14.51	85,859	-0.02(-0.11%)
Jul 28, 2004	14.50	14.59	14.14	14.53	137,890	+0.02(+0.11%)
Jul 27, 2004	14.44	14.66	14.44	14.51	47,618	+0.06(+0.41%)
Jul 26, 2004	14.69	14.69	14.28	14.45	52,766	+0.03(+0.19%)
Jul 23, 2004	14.44	14.61	14.42	14.42	84,940	-0.02(-0.11%)
Jul 22, 2004	14.44	14.59	14.28	14.44	103,693	-0.10(-0.71%)
Jul 21, 2004	14.81	14.87	14.41	14.54	81,079	+0.03(+0.22%)
Jul 20, 2004	14.45	14.71	14.42	14.51	135,132	-0.09(-0.63%)
Jul 19, 2004	14.50	14.77	14.38	14.60	189,002	+0.11(+0.75%)
Jul 16, 2004	14.56	14.69	14.48	14.50	95,971	-0.05(-0.34%)
Jul 15, 2004	14.51	14.69	14.50	14.54	44,125	+0.03(+0.21%)
Jul 14, 2004	14.72	14.74	14.41	14.51	78,505	-0.01(-0.10%)
Jul 13, 2004	14.55	14.58	14.45	14.53	64,716	+0.03(+0.22%)
Jul 12, 2004	14.35	14.69	14.35	14.50	228,347	+0.07(+0.45%)
Jul 09, 2004	14.51	14.59	14.39	14.43	62,694	-0.05(-0.34%)
Jul 08, 2004	14.16	14.79	14.15	14.48	96,891	-0.01(-0.04%)
Jul 07, 2004	14.52	14.69	14.46	14.48	98,362	-0.22(-1.48%)
Jul 06, 2004	14.78	15.06	14.36	14.70	142,303	-0.24(-1.64%)
Jul 02, 2004	14.82	15.05	14.66	14.95	128,881	+0.41(+2.81%)
Jul 01, 2004	14.72	14.76	14.35	14.54	211,984	+0.01(+0.04%)
Jun 30, 2004	13.87	14.53	13.87	14.53	140,832	+0.31(+2.18%)
Jun 29, 2004	13.75	14.41	13.73	14.22	105,900	+0.19(+1.36%)
Jun 28, 2004	14.19	14.24	13.76	14.03	149,289	-0.15(-1.07%)
Jun 25, 2004	13.91	14.19	13.82	14.19	150,576	+0.26(+1.87%)
Jun 24, 2004	13.93	14.10	13.81	13.92	127,594	-0.01(-0.04%)
Jun 23, 2004	14.06	14.21	13.71	13.93	254,086	-0.11(-0.81%)
Jun 22, 2004	12.86	14.11	12.60	14.04	485,375	+1.42(+11.29%)
Jun 21, 2004	12.84	13.05	12.54	12.62	237,355	-0.07(-0.56%)
Jun 18, 2004	12.53	12.70	12.21	12.69	226,508	+0.04(+0.34%)
Jun 17, 2004	13.11	13.27	12.46	12.65	250,961	-0.48(-3.69%)
Jun 16, 2004	13.40	13.45	13.00	13.13	133,110	-0.26(-1.95%)
Jun 15, 2004	13.35	13.46	13.21	13.39	105,164	+0.04(+0.33%)
Jun 14, 2004	13.42	13.53	13.33	13.35	160,872	-0.16(-1.17%)
Jun 10, 2004	13.34	13.60	13.33	13.51	244,526	+0.17(+1.26%)
Jun 09, 2004	13.84	13.88	13.34	13.34	188,450	-0.53(-3.84%)
Jun 08, 2004	13.90	14.10	13.82	13.87	135,684	-0.22(-1.54%)
Jun 07, 2004	13.73	14.36	13.73	14.09	275,046	+0.40(+2.94%)
Jun 04, 2004	13.68	13.77	13.16	13.68	118,218	+0.08(+0.60%)
Jun 03, 2004	13.56	13.86	13.55	13.60	140,464	-0.12(-0.87%)
Jun 02, 2004	13.47	13.87	13.47	13.72	190,105	+0.09(+0.64%)
Jun 01, 2004	13.45	13.82	13.41	13.64	248,019	+0.09(+0.64%)
May 28, 2004	13.59	13.73	13.34	13.55	299,314	+0.00(+0.00%)
May 27, 2004	13.73	13.86	13.42	13.55	663,898	-0.24(-1.77%)
May 26, 2004	14.69	14.74	13.72	13.79	893,348	-0.95(-6.46%)
May 25, 2004	14.82	14.95	14.69	14.75	305,198	-0.10(-0.66%)
May 24, 2004	14.66	15.10	14.66	14.84	179,809	+0.14(+0.96%)
May 21, 2004	15.18	15.33	14.58	14.70	203,894	-0.58(-3.81%)
May 20, 2004	15.29	15.50	15.08	15.28	138,993	-0.12(-0.78%)
May 19, 2004	14.85	15.47	14.85	15.40	184,589	+0.39(+2.61%)
May 18, 2004	15.36	15.51	14.98	15.01	169,329	-0.23(-1.53%)
May 17, 2004	15.22	15.41	14.37	15.25	515,527	+0.20(+1.30%)
May 14, 2004	15.46	15.87	14.97	15.05	184,957	-0.51(-3.25%)
May 13, 2004	15.54	15.83	15.29	15.56	189,002	-0.25(-1.58%)
May 12, 2004	15.55	16.06	14.96	15.81	263,463	+0.24(+1.54%)
May 11, 2004	15.62	15.72	15.07	15.57	166,939	-0.14(-0.90%)
May 10, 2004	15.96	16.08	15.60	15.71	215,477	-0.26(-1.60%)
May 07, 2004	16.43	16.66	15.94	15.96	135,316	-0.63(-3.77%)
May 06, 2004	15.74	16.68	15.71	16.59	550,092	+0.45(+2.76%)
May 05, 2004	16.43	16.71	15.77	16.14	593,298	-0.41(-2.50%)
May 04, 2004	17.34	17.44	16.40	16.56	303,543	-0.54(-3.18%)

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.