Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.81	12.84	12.79	12.80	9,600	+0.02(+0.16%)
Jul 29, 2004	12.82	12.82	12.78	12.78	13,600	-0.02(-0.16%)
Jul 28, 2004	12.79	12.81	12.78	12.80	17,300	-0.01(-0.08%)
Jul 27, 2004	12.80	12.81	12.75	12.81	8,400	+0.01(+0.08%)
Jul 26, 2004	12.80	12.80	12.72	12.80	14,100	+0.00(+0.00%)
Jul 23, 2004	12.80	12.82	12.78	12.80	5,500	+0.00(+0.00%)
Jul 22, 2004	12.75	12.80	12.75	12.80	5,700	+0.10(+0.79%)
Jul 21, 2004	12.71	12.72	12.70	12.70	16,500	-0.15(-1.17%)
Jul 20, 2004	12.74	12.86	12.72	12.85	17,100	+0.07(+0.55%)
Jul 19, 2004	12.74	12.78	12.73	12.78	11,200	+0.03(+0.24%)
Jul 16, 2004	12.73	12.75	12.72	12.75	14,200	+0.06(+0.47%)
Jul 15, 2004	12.73	12.74	12.69	12.69	6,700	-0.03(-0.24%)
Jul 14, 2004	12.68	12.72	12.68	12.72	9,700	+0.04(+0.32%)
Jul 13, 2004	12.74	12.74	12.68	12.68	18,600	-0.03(-0.24%)
Jul 12, 2004	12.69	12.71	12.69	12.71	4,000	+0.03(+0.24%)
Jul 09, 2004	12.66	12.68	12.66	12.68	2,200	+0.04(+0.32%)
Jul 08, 2004	12.65	12.70	12.58	12.64	7,000	+0.00(+0.00%)
Jul 07, 2004	12.60	12.64	12.56	12.64	11,400	+0.06(+0.48%)
Jul 06, 2004	12.58	12.62	12.58	12.58	11,800	-0.03(-0.24%)
Jul 02, 2004	12.60	12.61	12.60	12.61	1,500	+0.11(+0.88%)
Jul 01, 2004	12.49	12.50	12.42	12.50	3,700	+0.04(+0.32%)
Jun 30, 2004	12.44	12.46	12.40	12.46	4,300	+0.07(+0.56%)
Jun 29, 2004	12.42	12.49	12.39	12.39	3,200	-0.08(-0.64%)
Jun 28, 2004	12.46	12.48	12.46	12.47	1,700	-0.02(-0.16%)
Jun 25, 2004	12.49	12.49	12.49	12.49	300	+0.02(+0.16%)
Jun 24, 2004	12.49	12.52	12.43	12.47	8,500	+0.00(+0.00%)
Jun 23, 2004	12.42	12.47	12.32	12.47	8,500	+0.04(+0.32%)
Jun 22, 2004	12.40	12.43	12.36	12.43	8,300	+0.07(+0.57%)
Jun 21, 2004	12.43	12.43	12.34	12.36	8,100	-0.07(-0.56%)
Jun 18, 2004	12.49	12.51	12.43	12.43	15,500	-0.06(-0.48%)
Jun 17, 2004	12.37	12.49	12.33	12.49	5,800	+0.04(+0.32%)
Jun 16, 2004	12.54	12.54	12.35	12.45	12,700	-0.09(-0.72%)
Jun 15, 2004	12.48	12.54	12.43	12.54	2,400	+0.06(+0.48%)
Jun 14, 2004	12.55	12.55	12.40	12.48	15,700	-0.15(-1.19%)
Jun 10, 2004	12.55	12.63	12.45	12.63	14,300	+0.07(+0.56%)
Jun 09, 2004	12.69	12.70	12.55	12.56	9,400	-0.12(-0.95%)
Jun 08, 2004	12.69	12.69	12.58	12.68	12,600	+0.08(+0.63%)
Jun 07, 2004	12.70	12.70	12.60	12.60	11,500	-0.13(-1.02%)
Jun 04, 2004	12.57	12.73	12.57	12.73	4,200	+0.09(+0.71%)
Jun 03, 2004	12.69	12.69	12.57	12.64	6,600	-0.05(-0.39%)
Jun 02, 2004	12.69	12.69	12.62	12.69	15,000	+0.03(+0.24%)
Jun 01, 2004	12.60	12.66	12.60	12.66	3,000	+0.08(+0.64%)
May 28, 2004	12.45	12.58	12.45	12.58	4,900	+0.13(+1.04%)
May 27, 2004	12.60	12.60	12.43	12.45	12,100	-0.03(-0.24%)
May 26, 2004	12.50	12.53	12.38	12.48	11,300	+0.03(+0.24%)
May 25, 2004	12.42	12.45	12.40	12.45	12,000	+0.06(+0.48%)
May 24, 2004	12.34	12.39	12.34	12.39	600	+0.06(+0.49%)
May 21, 2004	12.20	12.37	12.20	12.33	12,900	+0.07(+0.57%)
May 20, 2004	12.38	12.38	12.22	12.26	19,500	+0.00(+0.00%)
May 19, 2004	12.19	12.26	12.19	12.26	5,600	+0.08(+0.66%)
May 18, 2004	12.17	12.18	12.08	12.18	6,900	+0.12(+1.00%)
May 17, 2004	12.00	12.22	12.00	12.06	16,100	-0.17(-1.39%)
May 14, 2004	11.98	12.30	11.80	12.23	39,600	+0.24(+2.00%)
May 13, 2004	12.15	12.15	11.85	11.99	23,700	-0.16(-1.32%)
May 12, 2004	12.28	12.45	12.12	12.15	21,800	-0.11(-0.90%)
May 11, 2004	12.20	12.28	12.15	12.26	15,900	+0.16(+1.32%)
May 10, 2004	12.37	12.37	12.10	12.10	16,600	-0.30(-2.42%)
May 07, 2004	12.35	12.45	12.18	12.40	35,800	-0.20(-1.59%)
May 06, 2004	12.61	12.61	12.56	12.60	5,200	-0.02(-0.16%)
May 05, 2004	12.40	12.62	12.40	12.62	16,800	+0.16(+1.28%)
May 04, 2004	12.38	12.46	12.38	12.46	14,300	+0.04(+0.32%)

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.