Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.23	17.47	17.19	17.38	131,665	-0.08(-0.46%)
Jul 29, 2004	17.45	17.53	17.23	17.46	445,480	-0.17(-0.98%)
Jul 28, 2004	17.66	17.79	17.42	17.64	681,792	+0.06(+0.31%)
Jul 27, 2004	17.38	17.67	17.38	17.58	440,152	+0.27(+1.55%)
Jul 26, 2004	17.42	17.57	17.23	17.31	78,517	+0.00(+0.00%)
Jul 23, 2004	17.64	17.64	17.27	17.31	254,324	-0.46(-2.57%)
Jul 22, 2004	17.55	17.82	17.41	17.77	322,820	+0.26(+1.49%)
Jul 21, 2004	18.20	18.20	17.51	17.51	720,099	-0.23(-1.29%)
Jul 20, 2004	17.64	17.77	17.55	17.74	363,157	-0.09(-0.49%)
Jul 19, 2004	18.01	18.05	17.76	17.82	168,450	+0.17(+0.98%)
Jul 16, 2004	17.75	17.78	17.54	17.65	138,514	+0.30(+1.73%)
Jul 15, 2004	17.49	17.49	17.34	17.35	102,364	-0.15(-0.86%)
Jul 14, 2004	17.73	17.80	17.41	17.50	331,700	-0.69(-3.77%)
Jul 13, 2004	18.20	18.21	18.06	18.19	205,362	+0.18(+1.01%)
Jul 12, 2004	18.01	18.01	17.76	18.01	210,562	-0.04(-0.22%)
Jul 09, 2004	18.01	18.05	17.86	18.05	269,799	+0.22(+1.24%)
Jul 08, 2004	17.97	17.97	17.72	17.82	136,104	-0.47(-2.54%)
Jul 07, 2004	18.32	18.33	18.23	18.29	486,704	+0.24(+1.31%)
Jul 06, 2004	18.27	18.27	18.02	18.05	496,725	-0.23(-1.25%)
Jul 02, 2004	18.36	18.52	18.09	18.28	286,289	-0.36(-1.95%)
Jul 01, 2004	18.91	18.96	18.64	18.64	334,871	-0.54(-2.83%)
Jun 30, 2004	19.15	19.19	18.93	19.19	295,168	+0.31(+1.63%)
Jun 29, 2004	18.95	18.95	18.72	18.88	202,825	+0.16(+0.84%)
Jun 28, 2004	18.83	19.02	18.59	18.72	207,518	-0.24(-1.29%)
Jun 25, 2004	18.84	19.11	18.73	18.97	258,510	+0.44(+2.38%)
Jun 24, 2004	18.52	18.57	18.41	18.53	370,134	+0.63(+3.52%)
Jun 23, 2004	17.73	18.00	17.73	17.90	299,227	-0.08(-0.44%)
Jun 22, 2004	17.78	17.99	17.75	17.97	71,921	+0.24(+1.33%)
Jun 21, 2004	17.75	17.85	17.73	17.74	507,634	-0.02(-0.09%)
Jun 18, 2004	17.97	17.97	17.75	17.75	217,666	-0.19(-1.05%)
Jun 17, 2004	18.03	18.11	17.85	17.94	394,234	+0.11(+0.62%)
Jun 16, 2004	18.09	18.09	17.75	17.83	350,599	-0.34(-1.87%)
Jun 15, 2004	18.09	18.17	17.94	18.17	256,354	+0.67(+3.83%)
Jun 14, 2004	17.72	17.72	17.36	17.50	334,490	-1.18(-6.33%)
Jun 10, 2004	18.64	18.79	18.61	18.68	157,287	-0.19(-1.00%)
Jun 09, 2004	19.23	19.24	18.83	18.87	430,512	-0.75(-3.82%)
Jun 08, 2004	19.59	19.66	19.44	19.62	284,006	-0.08(-0.40%)
Jun 07, 2004	19.46	19.70	19.33	19.70	292,758	+0.93(+4.96%)
Jun 04, 2004	18.83	18.92	18.68	18.77	210,309	+0.25(+1.36%)
Jun 03, 2004	18.34	18.71	18.33	18.52	139,656	-0.91(-4.67%)
Jun 02, 2004	19.46	19.47	19.08	19.43	1,054,844	-0.16(-0.80%)
Jun 01, 2004	19.44	19.69	19.44	19.58	305,189	-0.01(-0.04%)
May 28, 2004	19.62	19.62	19.47	19.59	124,181	+0.16(+0.81%)
May 27, 2004	19.45	19.45	19.31	19.43	171,240	+0.35(+1.82%)
May 26, 2004	19.06	19.23	18.84	19.09	432,795	+0.02(+0.12%)
May 25, 2004	18.83	19.08	18.71	19.06	561,543	+0.13(+0.71%)
May 24, 2004	19.27	19.27	18.92	18.93	399,942	+0.06(+0.33%)
May 21, 2004	18.98	18.99	18.77	18.87	215,256	+0.36(+1.96%)
May 20, 2004	18.48	18.52	18.30	18.50	168,830	+0.09(+0.51%)
May 19, 2004	18.91	18.91	18.41	18.41	1,181,689	+0.65(+3.69%)
May 18, 2004	17.56	17.82	17.48	17.75	1,102,411	+0.50(+2.88%)
May 17, 2004	16.92	17.27	16.78	17.26	1,369,166	-0.83(-4.58%)
May 14, 2004	17.86	18.17	17.75	18.09	557,103	-0.64(-3.41%)
May 13, 2004	18.76	18.87	18.55	18.72	335,885	-0.35(-1.86%)
May 12, 2004	19.35	19.37	18.64	19.08	546,956	+0.32(+1.72%)
May 11, 2004	18.75	18.83	18.53	18.76	213,734	+0.36(+1.97%)
May 10, 2004	18.46	18.68	18.34	18.39	955,397	-1.24(-6.31%)
May 07, 2004	19.84	19.91	19.63	19.63	374,446	-0.28(-1.39%)
May 06, 2004	20.11	20.17	19.71	19.91	398,293	-0.84(-4.07%)
May 05, 2004	20.84	20.90	20.66	20.75	281,849	+0.00(+0.00%)
May 04, 2004	20.88	20.89	20.53	20.75	378,886	+0.12(+0.57%)

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.