Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.86	11.02	10.82	10.84	320,851	-0.09(-0.83%)
Jul 29, 2004	10.90	10.94	10.81	10.93	185,861	+0.10(+0.96%)
Jul 28, 2004	10.90	10.94	10.72	10.83	166,997	-0.13(-1.18%)
Jul 27, 2004	10.94	10.99	10.84	10.96	204,571	+0.05(+0.42%)
Jul 26, 2004	10.50	10.92	10.46	10.91	589,129	+0.55(+5.31%)
Jul 23, 2004	10.40	10.48	10.24	10.36	199,005	-0.06(-0.62%)
Jul 22, 2004	10.54	10.54	10.28	10.43	367,239	-0.08(-0.80%)
Jul 21, 2004	10.99	11.01	10.51	10.51	438,522	-0.47(-4.24%)
Jul 20, 2004	10.90	10.99	10.79	10.97	288,379	-0.01(-0.12%)
Jul 19, 2004	10.87	11.01	10.87	10.99	144,885	+0.09(+0.83%)
Jul 16, 2004	10.97	10.99	10.84	10.90	201,169	-0.07(-0.65%)
Jul 15, 2004	10.86	11.01	10.83	10.97	133,288	+0.13(+1.19%)
Jul 14, 2004	10.93	10.99	10.81	10.84	141,174	-0.17(-1.59%)
Jul 13, 2004	10.90	11.03	10.90	11.01	184,779	+0.08(+0.71%)
Jul 12, 2004	10.92	11.02	10.75	10.94	119,990	-0.02(-0.18%)
Jul 09, 2004	10.92	10.97	10.77	10.96	139,164	+0.10(+0.95%)
Jul 08, 2004	11.03	11.05	10.83	10.85	198,695	-0.21(-1.87%)
Jul 07, 2004	11.09	11.12	11.00	11.06	231,631	+0.04(+0.35%)
Jul 06, 2004	11.13	11.15	11.01	11.02	172,718	-0.17(-1.50%)
Jul 02, 2004	11.14	11.21	11.13	11.19	108,702	+0.08(+0.76%)
Jul 01, 2004	11.30	11.30	11.10	11.10	210,138	-0.20(-1.77%)
Jun 30, 2004	11.25	11.30	11.19	11.30	292,090	+0.05(+0.46%)
Jun 29, 2004	11.13	11.29	11.13	11.25	208,437	+0.01(+0.06%)
Jun 28, 2004	11.19	11.27	11.16	11.25	156,791	+0.09(+0.81%)
Jun 25, 2004	11.22	11.23	11.10	11.16	235,496	-0.04(-0.35%)
Jun 24, 2004	11.12	11.25	11.09	11.19	160,812	+0.07(+0.64%)
Jun 23, 2004	11.09	11.12	11.00	11.12	139,164	+0.03(+0.29%)
Jun 22, 2004	10.99	11.12	10.97	11.09	206,581	+0.05(+0.41%)
Jun 21, 2004	10.99	11.12	10.93	11.05	126,948	+0.01(+0.12%)
Jun 18, 2004	11.10	11.18	11.03	11.03	213,694	-0.07(-0.64%)
Jun 17, 2004	11.09	11.12	10.94	11.10	138,545	+0.01(+0.12%)
Jun 16, 2004	11.19	11.19	11.03	11.09	268,123	+0.06(+0.53%)
Jun 15, 2004	10.80	11.08	10.77	11.03	393,835	+0.30(+2.77%)
Jun 14, 2004	10.88	10.94	10.74	10.74	233,950	-0.28(-2.58%)
Jun 10, 2004	10.84	11.03	10.84	11.02	283,276	+0.12(+1.07%)
Jun 09, 2004	11.14	11.16	10.80	10.90	225,136	-0.20(-1.80%)
Jun 08, 2004	11.07	11.14	11.06	11.10	170,089	+0.03(+0.29%)
Jun 07, 2004	11.05	11.07	10.99	11.07	215,240	+0.07(+0.65%)
Jun 04, 2004	10.80	11.08	10.80	11.00	315,593	+0.27(+2.47%)
Jun 03, 2004	10.98	10.98	10.74	10.74	218,178	-0.25(-2.24%)
Jun 02, 2004	10.99	11.14	10.96	10.98	304,769	+0.05(+0.47%)
Jun 01, 2004	10.93	10.93	10.80	10.93	312,192	-0.02(-0.18%)
May 28, 2004	10.96	10.98	10.90	10.95	240,445	-0.01(-0.12%)
May 27, 2004	10.96	10.99	10.88	10.96	220,188	+0.00(+0.00%)
May 26, 2004	10.99	10.99	10.88	10.96	434,656	+0.01(+0.06%)
May 25, 2004	10.92	10.99	10.79	10.96	348,220	+0.04(+0.36%)
May 24, 2004	10.88	10.95	10.84	10.92	160,657	+0.06(+0.54%)
May 21, 2004	10.92	11.00	10.82	10.86	185,088	-0.05(-0.47%)
May 20, 2004	10.70	10.94	10.68	10.91	245,083	+0.21(+2.00%)
May 19, 2004	10.86	10.99	10.67	10.70	315,439	-0.13(-1.19%)
May 18, 2004	10.66	10.83	10.63	10.83	298,430	+0.16(+1.52%)
May 17, 2004	10.93	10.93	10.64	10.66	383,011	-0.27(-2.48%)
May 14, 2004	10.83	11.08	10.70	10.94	518,619	+0.11(+1.02%)
May 13, 2004	10.92	10.94	10.70	10.83	272,298	-0.10(-0.89%)
May 12, 2004	10.67	10.92	10.51	10.92	544,905	+0.22(+2.05%)
May 11, 2004	10.35	10.70	10.28	10.70	562,687	+0.39(+3.83%)
May 10, 2004	9.843	10.34	9.830	10.31	914,618	+0.45(+4.52%)
May 07, 2004	9.959	10.13	9.778	9.862	471,457	-0.16(-1.55%)
May 06, 2004	9.882	10.10	9.733	10.02	994,715	+0.27(+2.72%)
May 05, 2004	9.830	9.856	9.649	9.752	290,544	+0.00(+0.00%)
May 04, 2004	9.908	10.02	9.675	9.752	1,115,479	-0.14(-1.37%)

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.