Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.84	13.89	13.75	13.77	177,675	+0.05(+0.38%)
Jul 29, 2004	13.71	13.74	13.68	13.72	52,664	+0.02(+0.17%)
Jul 28, 2004	13.72	13.72	13.57	13.70	84,582	-0.02(-0.18%)
Jul 27, 2004	13.84	13.84	13.65	13.72	98,945	-0.01(-0.08%)
Jul 26, 2004	13.74	13.78	13.71	13.73	76,070	+0.04(+0.29%)
Jul 23, 2004	13.83	13.83	13.69	13.69	81,922	-0.26(-1.83%)
Jul 22, 2004	13.89	13.95	13.82	13.95	141,502	+0.02(+0.16%)
Jul 21, 2004	14.15	14.15	13.91	13.93	95,221	-0.20(-1.41%)
Jul 20, 2004	14.14	14.14	14.03	14.12	93,625	-0.02(-0.12%)
Jul 19, 2004	14.19	14.23	14.14	14.14	114,904	-0.02(-0.17%)
Jul 16, 2004	14.24	14.26	14.15	14.17	84,582	+0.14(+0.97%)
Jul 15, 2004	14.07	14.07	13.99	14.03	156,397	+0.00(+0.00%)
Jul 14, 2004	14.26	14.26	14.00	14.03	126,607	-0.18(-1.30%)
Jul 13, 2004	14.22	14.22	14.15	14.22	45,216	-0.02(-0.11%)
Jul 12, 2004	14.24	14.25	14.17	14.23	217,573	+0.05(+0.33%)
Jul 09, 2004	14.12	14.19	14.12	14.18	218,104	+0.07(+0.48%)
Jul 08, 2004	14.14	14.20	14.10	14.12	111,712	-0.08(-0.54%)
Jul 07, 2004	14.23	14.34	14.13	14.19	197,890	+0.20(+1.44%)
Jul 06, 2004	14.04	14.09	13.96	13.99	146,289	+0.15(+1.11%)
Jul 02, 2004	13.95	13.95	13.84	13.84	94,689	+0.04(+0.31%)
Jul 01, 2004	13.84	13.84	13.75	13.79	111,712	+0.03(+0.23%)
Jun 30, 2004	13.70	13.76	13.65	13.76	295,239	+0.21(+1.57%)
Jun 29, 2004	13.58	13.61	13.53	13.55	96,817	-0.08(-0.58%)
Jun 28, 2004	13.66	13.75	13.63	13.63	122,883	-0.02(-0.12%)
Jun 25, 2004	13.70	13.72	13.61	13.65	78,198	-0.02(-0.14%)
Jun 24, 2004	13.69	13.70	13.61	13.66	171,824	+0.15(+1.14%)
Jun 23, 2004	13.42	13.51	13.41	13.51	558,029	+0.08(+0.59%)
Jun 22, 2004	13.48	13.51	13.38	13.43	203,210	-0.08(-0.57%)
Jun 21, 2004	13.56	13.58	13.48	13.51	165,440	+0.05(+0.36%)
Jun 18, 2004	13.38	13.51	13.38	13.46	115,968	+0.09(+0.68%)
Jun 17, 2004	13.37	13.45	13.33	13.37	195,762	-0.05(-0.36%)
Jun 16, 2004	13.44	13.47	13.39	13.42	146,289	-0.14(-1.07%)
Jun 15, 2004	13.39	13.62	13.39	13.56	351,095	+0.26(+1.98%)
Jun 14, 2004	13.14	13.38	13.14	13.30	173,420	-0.33(-2.45%)
Jun 10, 2004	13.62	13.70	13.58	13.63	116,499	+0.30(+2.26%)
Jun 09, 2004	13.48	13.50	13.16	13.33	138,842	-0.40(-2.92%)
Jun 08, 2004	13.72	13.81	13.68	13.73	211,189	-0.11(-0.79%)
Jun 07, 2004	13.77	13.86	13.77	13.84	124,479	+0.34(+2.53%)
Jun 04, 2004	13.40	13.53	13.40	13.50	105,328	+0.21(+1.60%)
Jun 03, 2004	13.31	13.33	13.26	13.29	172,356	-0.27(-2.00%)
Jun 02, 2004	13.59	13.59	13.49	13.56	217,573	-0.03(-0.21%)
Jun 01, 2004	13.60	13.65	13.51	13.59	411,739	-0.05(-0.36%)
May 28, 2004	13.61	13.66	13.56	13.64	275,557	-0.04(-0.26%)
May 27, 2004	13.58	13.71	13.58	13.67	206,933	+0.27(+2.02%)
May 26, 2004	13.33	13.44	13.33	13.40	214,913	+0.00(+0.01%)
May 25, 2004	13.37	13.41	13.24	13.40	621,865	+0.15(+1.14%)
May 24, 2004	13.35	13.35	13.19	13.25	342,052	+0.06(+0.44%)
May 21, 2004	13.26	13.29	13.19	13.19	223,956	+0.29(+2.21%)
May 20, 2004	13.02	13.02	12.82	12.90	444,189	-0.12(-0.94%)
May 19, 2004	13.11	13.17	13.02	13.03	306,410	+0.30(+2.38%)
May 18, 2004	12.75	12.75	12.65	12.72	172,888	+0.31(+2.48%)
May 17, 2004	12.51	12.57	12.42	12.42	743,684	-0.36(-2.80%)
May 14, 2004	12.74	12.80	12.74	12.77	311,198	-0.10(-0.76%)
May 13, 2004	12.91	12.91	12.82	12.87	388,333	-0.14(-1.07%)
May 12, 2004	13.12	13.16	12.86	13.01	381,417	-0.04(-0.33%)
May 11, 2004	12.88	13.06	12.86	13.05	802,732	+0.34(+2.65%)
May 10, 2004	12.99	13.21	12.64	12.72	1,410,234	-0.51(-3.87%)
May 07, 2004	13.41	13.44	13.21	13.23	418,655	-0.36(-2.67%)
May 06, 2004	13.67	13.70	13.51	13.59	1,080,949	-0.32(-2.32%)
May 05, 2004	13.81	13.92	13.80	13.91	393,120	+0.17(+1.26%)
May 04, 2004	13.79	13.79	13.69	13.74	296,303	+0.14(+1.04%)

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.