Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.05	14.13	14.00	14.05	92,176	+0.15(+1.08%)
Jul 29, 2004	13.90	14.05	13.65	13.90	55,099	+0.20(+1.46%)
Jul 28, 2004	13.70	13.70	13.45	13.70	24,609	+0.20(+1.48%)
Jul 27, 2004	13.50	13.65	13.45	13.50	23,091	+0.00(+0.00%)
Jul 26, 2004	13.50	13.65	13.45	13.50	23,091	-0.30(-2.17%)
Jul 23, 2004	13.80	13.85	13.60	13.80	66,731	+0.45(+3.37%)
Jul 22, 2004	13.35	13.60	13.30	13.35	79,904	-0.50(-3.61%)
Jul 21, 2004	13.85	13.85	13.60	13.85	22,071	-0.05(-0.36%)
Jul 20, 2004	13.90	13.95	13.70	13.90	45,993	+0.20(+1.46%)
Jul 19, 2004	13.70	13.85	13.50	13.70	34,883	+0.10(+0.74%)
Jul 16, 2004	13.60	13.80	13.50	13.60	27,309	-0.05(-0.37%)
Jul 15, 2004	13.65	13.90	13.65	13.65	242,855	-0.85(-5.86%)
Jul 14, 2004	14.50	14.55	14.30	14.50	320,385	+0.00(+0.00%)
Jul 13, 2004	14.50	14.55	14.30	14.50	320,385	-0.35(-2.36%)
Jul 12, 2004	14.85	15.10	14.80	14.85	138,447	+0.30(+2.06%)
Jul 09, 2004	14.55	14.80	14.40	14.55	191,252	-0.20(-1.36%)
Jul 08, 2004	14.75	15.00	14.72	14.75	73,464	-0.05(-0.34%)
Jul 07, 2004	14.80	14.90	14.65	14.80	116,652	+0.30(+2.07%)
Jul 06, 2004	14.50	14.70	14.40	14.50	99,762	-0.05(-0.34%)
Jul 02, 2004	14.55	14.65	14.50	14.55	67,934	+0.00(+0.00%)
Jul 01, 2004	14.55	14.60	14.35	14.55	235,096	+0.00(+0.00%)
Jun 30, 2004	15.00	14.60	14.35	14.55	235,096	-0.70(-4.59%)
Jun 29, 2004	15.25	15.40	15.10	15.25	31,197	+0.00(+0.00%)
Jun 28, 2004	14.85	15.40	15.10	15.25	31,197	+0.40(+2.69%)
Jun 25, 2004	14.60	14.95	14.67	14.85	109,587	+0.25(+1.71%)
Jun 24, 2004	14.60	14.60	14.30	14.60	20,468	-0.10(-0.68%)
Jun 23, 2004	14.70	14.75	14.50	14.70	39,921	+0.60(+4.26%)
Jun 22, 2004	14.10	14.20	13.90	14.10	47,390	+0.00(+0.00%)
Jun 21, 2004	14.10	15.40	13.90	14.10	25,149	+0.07(+0.50%)
Jun 18, 2004	14.03	14.10	13.89	14.03	38,372	-0.07(-0.50%)
Jun 17, 2004	14.10	14.19	13.95	14.10	171,109	+0.05(+0.36%)
Jun 16, 2004	14.05	14.06	13.50	14.05	81,012	+0.65(+4.85%)
Jun 15, 2004	13.40	14.16	13.25	13.40	62,021	-0.45(-3.25%)
Jun 14, 2004	13.85	13.85	13.85	13.85	0	-0.05(-0.36%)
Jun 10, 2004	13.90	13.95	13.75	13.90	26,628	+0.40(+2.96%)
Jun 09, 2004	13.50	13.70	13.45	13.50	84,290	+0.00(+0.00%)
Jun 08, 2004	13.50	13.55	13.42	13.50	94,566	-0.05(-0.37%)
Jun 07, 2004	13.55	13.55	13.40	13.55	28,602	+0.12(+0.89%)
Jun 04, 2004	13.43	13.89	13.43	13.43	230,423	+0.07(+0.52%)
Jun 03, 2004	13.36	13.45	13.25	13.36	595,594	+0.01(+0.07%)
Jun 02, 2004	13.35	13.45	13.20	13.35	31,897	+0.55(+4.30%)
Jun 01, 2004	12.80	12.80	12.40	12.80	84,578	+0.75(+6.22%)
May 28, 2004	12.05	12.20	12.00	12.05	22,864	+0.05(+0.42%)
May 27, 2004	12.00	12.05	11.76	12.00	19,281	+0.20(+1.69%)
May 26, 2004	11.80	11.80	11.55	11.80	64,702	+0.00(+0.00%)
May 25, 2004	11.80	11.80	11.55	11.80	64,702	+0.20(+1.72%)
May 24, 2004	11.60	11.65	11.40	11.60	57,561	+0.00(+0.00%)
May 21, 2004	11.60	11.65	11.40	11.60	57,561	+0.17(+1.49%)
May 20, 2004	11.43	11.50	11.35	11.43	74,949	-0.32(-2.72%)
May 19, 2004	11.75	11.80	11.50	11.75	57,722	+0.00(+0.00%)
May 18, 2004	11.70	11.80	11.50	11.75	57,722	+0.05(+0.43%)
May 17, 2004	11.95	12.00	11.70	11.70	23,431	-0.25(-2.09%)
May 14, 2004	11.70	12.05	11.75	11.95	45,539	+0.35(+3.02%)
May 13, 2004	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
May 12, 2004	11.60	11.70	11.50	11.60	71,501	+0.00(+0.00%)
May 11, 2004	11.25	11.60	11.30	11.60	34,099	+0.35(+3.11%)
May 10, 2004	11.75	11.35	11.00	11.25	29,485	-0.50(-4.26%)
May 07, 2004	12.05	11.80	11.55	11.75	32,974	-0.30(-2.49%)
May 06, 2004	11.95	12.10	11.80	12.05	88,941	+0.10(+0.84%)
May 05, 2004	12.05	12.15	11.95	11.95	18,015	-0.10(-0.83%)
May 04, 2004	11.80	12.05	11.85	12.05	58,034	+0.25(+2.12%)

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.