Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.50	14.00	13.50	13.50	15,133	-0.25(-1.82%)
Jul 29, 2004	13.75	13.75	13.35	13.75	13,426	+0.35(+2.61%)
Jul 28, 2004	13.40	14.10	13.40	13.40	14,567	+0.03(+0.22%)
Jul 27, 2004	13.37	13.75	13.25	13.37	21,297	+0.00(+0.00%)
Jul 26, 2004	13.37	13.75	13.25	13.37	21,297	-0.53(-3.81%)
Jul 23, 2004	13.90	14.35	13.89	13.90	10,723	-0.35(-2.46%)
Jul 22, 2004	14.25	14.60	14.20	14.25	22,363	-0.05(-0.35%)
Jul 21, 2004	14.30	14.75	14.25	14.30	12,881	+0.15(+1.06%)
Jul 20, 2004	14.15	14.60	14.15	14.15	4,114	-0.10(-0.70%)
Jul 19, 2004	14.25	14.65	14.00	14.25	10,345	-0.05(-0.35%)
Jul 16, 2004	14.30	14.35	14.05	14.30	12,992	+0.05(+0.35%)
Jul 15, 2004	14.25	14.55	14.10	14.25	21,067	+0.00(+0.00%)
Jul 14, 2004	14.25	14.60	14.25	14.25	2,724	-0.11(-0.77%)
Jul 13, 2004	14.36	14.75	14.25	14.36	10,063	-0.10(-0.69%)
Jul 12, 2004	14.46	14.75	14.40	14.46	5,029	+0.01(+0.07%)
Jul 09, 2004	14.45	14.80	14.40	14.45	2,942	+0.10(+0.70%)
Jul 08, 2004	14.35	14.75	14.35	14.35	3,775	+0.10(+0.70%)
Jul 07, 2004	14.25	14.50	14.20	14.25	9,076	-0.36(-2.46%)
Jul 06, 2004	14.61	14.70	14.25	14.61	11,153	+0.31(+2.17%)
Jul 02, 2004	14.30	14.65	14.30	14.30	4,686	-0.30(-2.05%)
Jul 01, 2004	14.60	14.70	14.30	14.60	1,949	+0.00(+0.00%)
Jun 30, 2004	14.65	14.70	14.30	14.60	1,949	+0.17(+1.18%)
Jun 29, 2004	14.43	15.00	14.43	14.43	9,214	+0.00(+0.00%)
Jun 28, 2004	14.50	15.00	14.43	14.43	9,214	-0.07(-0.48%)
Jun 25, 2004	14.58	14.60	14.20	14.50	7,969	+0.46(+3.28%)
Jun 24, 2004	14.04	14.25	13.90	14.04	6,637	+0.19(+1.37%)
Jun 23, 2004	13.85	14.80	13.80	13.85	4,173	-0.25(-1.77%)
Jun 22, 2004	14.10	14.30	14.10	14.10	1,820	-0.17(-1.19%)
Jun 21, 2004	14.27	14.40	13.85	14.27	5,196	+0.26(+1.86%)
Jun 18, 2004	14.01	14.40	14.00	14.01	4,509	+0.01(+0.07%)
Jun 17, 2004	14.00	14.30	13.95	14.00	5,459	-0.09(-0.64%)
Jun 16, 2004	14.09	14.40	14.05	14.09	3,549	+0.15(+1.08%)
Jun 15, 2004	13.94	14.10	13.65	13.94	3,156	-0.31(-2.18%)
Jun 14, 2004	14.25	14.25	14.25	14.25	0	+0.25(+1.79%)
Jun 10, 2004	14.00	14.50	14.00	14.00	8,552	-0.65(-4.44%)
Jun 09, 2004	14.65	14.65	14.30	14.65	3,102	-0.02(-0.14%)
Jun 08, 2004	14.67	14.75	14.35	14.67	1,121	+0.22(+1.52%)
Jun 07, 2004	14.45	14.45	14.10	14.45	3,338	+0.40(+2.85%)
Jun 04, 2004	14.05	14.30	14.00	14.05	6,809	+0.00(+0.00%)
Jun 03, 2004	14.05	14.50	14.00	14.05	7,345	+0.10(+0.72%)
Jun 02, 2004	13.95	14.25	13.90	13.95	4,359	-0.20(-1.41%)
Jun 01, 2004	14.15	14.65	14.14	14.15	6,640	-0.10(-0.70%)
May 28, 2004	14.25	14.60	14.10	14.25	73,513	+0.35(+2.52%)
May 27, 2004	13.90	14.25	13.75	13.90	348,013	+0.05(+0.36%)
May 26, 2004	13.85	14.15	13.70	13.85	6,545	+0.00(+0.00%)
May 25, 2004	13.85	14.15	13.70	13.85	6,545	-0.40(-2.81%)
May 24, 2004	14.25	14.25	13.75	14.25	5,395	+1.00(+7.55%)
May 21, 2004	13.25	14.10	13.00	13.25	4,688	-0.30(-2.21%)
May 20, 2004	13.55	14.00	13.45	13.55	6,318	-0.25(-1.81%)
May 19, 2004	13.80	14.25	13.50	13.80	15,368	+0.35(+2.60%)
May 18, 2004	13.15	13.65	13.20	13.45	7,256	+0.30(+2.28%)
May 17, 2004	13.20	13.50	13.05	13.15	10,055	-0.05(-0.38%)
May 14, 2004	13.40	13.75	13.10	13.20	4,080	-0.15(-1.12%)
May 13, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
May 12, 2004	13.50	13.90	13.25	13.35	4,667	-0.15(-1.11%)
May 11, 2004	13.25	13.90	13.40	13.50	10,604	+0.25(+1.89%)
May 10, 2004	13.60	13.85	13.15	13.25	4,178	-0.35(-2.57%)
May 07, 2004	13.95	14.05	13.60	13.60	14,186	-0.35(-2.51%)
May 06, 2004	14.40	14.45	13.95	13.95	3,572	-0.45(-3.13%)
May 05, 2004	14.10	14.65	14.20	14.40	4,802	+0.30(+2.13%)
May 04, 2004	14.20	14.50	14.00	14.10	7,649	-0.10(-0.70%)

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.