Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.76	11.83	11.76	11.83	3,460	+0.10(+0.81%)
Jul 29, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Jul 28, 2004	11.73	11.83	11.66	11.73	11,324	+0.46(+4.06%)
Jul 27, 2004	11.49	11.75	11.16	11.27	1,572	-0.21(-1.83%)
Jul 26, 2004	11.43	11.67	11.43	11.48	3,669	+0.18(+1.60%)
Jul 23, 2004	11.44	11.69	11.30	11.30	11,533	-0.48(-4.05%)
Jul 22, 2004	11.77	11.78	11.75	11.78	524	+0.04(+0.33%)
Jul 21, 2004	11.68	11.75	11.26	11.74	9,541	-0.18(-1.52%)
Jul 20, 2004	11.76	11.97	11.76	11.92	3,145	+0.16(+1.38%)
Jul 19, 2004	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Jul 16, 2004	11.64	11.76	11.64	11.76	2,621	+0.08(+0.65%)
Jul 15, 2004	11.33	11.68	11.30	11.68	419	-0.10(-0.81%)
Jul 14, 2004	11.69	11.78	11.68	11.78	5,452	+0.05(+0.41%)
Jul 13, 2004	11.68	11.74	11.68	11.73	3,355	-0.04(-0.32%)
Jul 12, 2004	11.69	11.78	11.68	11.77	4,613	+0.09(+0.73%)
Jul 09, 2004	11.31	11.68	11.31	11.68	733	+0.01(+0.08%)
Jul 08, 2004	11.37	11.68	11.37	11.67	1,572	+0.22(+1.92%)
Jul 07, 2004	11.66	11.66	11.44	11.45	3,040	-0.04(-0.33%)
Jul 06, 2004	11.49	11.64	11.40	11.49	11,219	-0.05(-0.41%)
Jul 02, 2004	11.38	11.54	11.38	11.54	7,130	-0.33(-2.81%)
Jul 01, 2004	11.39	11.87	11.39	11.87	3,355	+0.49(+4.27%)
Jun 30, 2004	11.25	11.64	11.16	11.39	11,953	+0.17(+1.53%)
Jun 29, 2004	11.16	11.29	11.16	11.22	23,906	-0.01(-0.08%)
Jun 28, 2004	11.16	11.23	11.16	11.23	3,040	+0.01(+0.08%)
Jun 25, 2004	11.25	11.26	11.16	11.22	4,823	-0.03(-0.25%)
Jun 24, 2004	11.39	11.39	11.16	11.24	3,460	-0.13(-1.17%)
Jun 23, 2004	11.49	11.49	11.21	11.38	4,298	-0.02(-0.17%)
Jun 22, 2004	11.40	11.40	11.40	11.40	104	+0.00(+0.00%)
Jun 21, 2004	11.26	11.40	11.25	11.40	8,283	+0.08(+0.67%)
Jun 18, 2004	11.25	11.36	11.25	11.32	2,097	-0.02(-0.17%)
Jun 17, 2004	11.34	11.34	11.34	11.34	1,048	-0.01(-0.08%)
Jun 16, 2004	11.47	11.47	11.35	11.35	4,718	-0.10(-0.92%)
Jun 15, 2004	11.37	11.45	11.31	11.45	53,789	+0.10(+0.92%)
Jun 14, 2004	11.13	11.35	11.11	11.35	629	-0.05(-0.42%)
Jun 10, 2004	11.43	11.44	11.33	11.40	35,440	+0.01(+0.08%)
Jun 09, 2004	11.33	11.43	11.05	11.39	5,976	+0.06(+0.51%)
Jun 08, 2004	11.33	11.46	11.33	11.33	6,396	-0.02(-0.17%)
Jun 07, 2004	11.35	11.35	11.35	11.35	838	-0.12(-1.08%)
Jun 04, 2004	12.40	12.40	11.44	11.47	11,324	+0.02(+0.17%)
Jun 03, 2004	11.52	11.54	11.44	11.45	1,992	-0.08(-0.74%)
Jun 02, 2004	11.34	11.54	11.33	11.54	5,137	+0.11(+0.99%)
Jun 01, 2004	11.40	11.43	11.33	11.43	70,775	+0.08(+0.67%)
May 28, 2004	11.38	11.38	11.35	11.35	5,242	+0.00(+0.00%)
May 27, 2004	11.44	11.44	11.35	11.35	1,258	-0.06(-0.50%)
May 26, 2004	11.39	11.42	11.35	11.41	116,282	-0.02(-0.17%)
May 25, 2004	11.40	11.43	11.36	11.43	14,784	+0.09(+0.76%)
May 24, 2004	11.54	11.54	11.34	11.34	10,065	-0.12(-1.08%)
May 21, 2004	11.47	11.54	11.43	11.46	21,599	+0.08(+0.67%)
May 20, 2004	11.33	11.45	11.33	11.39	8,597	-0.10(-0.83%)
May 19, 2004	11.42	11.49	11.08	11.48	51,587	-0.10(-0.91%)
May 18, 2004	11.68	12.05	11.59	11.59	3,565	-0.74(-6.03%)
May 17, 2004	12.26	12.33	12.13	12.33	4,298	+0.06(+0.53%)
May 14, 2004	12.27	12.27	12.27	12.27	104	+0.81(+7.09%)
May 13, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
May 12, 2004	11.45	11.45	11.45	11.45	209	-0.47(-3.92%)
May 11, 2004	11.35	11.92	11.35	11.92	629	+0.58(+5.13%)
May 10, 2004	11.34	11.34	11.34	11.34	209	-0.21(-1.82%)
May 07, 2004	11.44	11.69	11.44	11.55	2,306	-0.09(-0.74%)
May 06, 2004	11.36	11.64	11.36	11.64	2,201	+0.10(+0.83%)
May 05, 2004	11.61	11.61	11.54	11.54	5,452	-0.07(-0.58%)
May 04, 2004	11.44	11.62	11.42	11.61	27,156	+0.35(+3.13%)

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.