Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.37	13.58	13.37	13.58	1,420,581	+0.10(+0.71%)
Jul 29, 2004	13.46	13.55	13.43	13.48	2,602,949	+0.10(+0.71%)
Jul 28, 2004	13.33	13.39	13.20	13.39	903,118	+0.17(+1.32%)
Jul 27, 2004	13.34	13.34	13.16	13.21	1,462,682	-0.02(-0.13%)
Jul 26, 2004	13.25	13.34	13.20	13.23	1,353,434	-0.03(-0.25%)
Jul 23, 2004	13.39	13.39	13.25	13.26	475,185	-0.08(-0.59%)
Jul 22, 2004	13.36	13.40	13.26	13.34	552,103	-0.09(-0.67%)
Jul 21, 2004	13.67	13.68	13.41	13.43	797,423	-0.21(-1.57%)
Jul 20, 2004	13.62	13.67	13.58	13.65	857,287	+0.03(+0.21%)
Jul 19, 2004	13.58	13.65	13.55	13.62	1,363,559	+0.06(+0.46%)
Jul 16, 2004	13.49	13.57	13.48	13.56	798,311	+0.10(+0.71%)
Jul 15, 2004	13.43	13.49	13.38	13.46	708,958	+0.06(+0.46%)
Jul 14, 2004	13.23	13.44	13.23	13.40	748,572	+0.12(+0.89%)
Jul 13, 2004	13.34	13.34	13.24	13.28	930,119	-0.03(-0.21%)
Jul 12, 2004	13.25	13.31	13.23	13.31	816,785	+0.03(+0.21%)
Jul 09, 2004	13.29	13.40	13.21	13.28	1,664,836	-0.03(-0.21%)
Jul 08, 2004	13.26	13.38	13.26	13.31	1,545,284	-0.05(-0.38%)
Jul 07, 2004	13.31	13.37	13.26	13.36	1,103,318	+0.03(+0.21%)
Jul 06, 2004	13.34	13.40	13.29	13.33	698,833	-0.02(-0.17%)
Jul 02, 2004	13.13	13.40	13.12	13.35	823,358	+0.14(+1.02%)
Jul 01, 2004	13.44	13.44	13.18	13.22	525,279	-0.16(-1.18%)
Jun 30, 2004	13.30	13.39	13.20	13.38	1,341,177	+0.06(+0.42%)
Jun 29, 2004	13.42	13.43	13.23	13.32	1,307,425	-0.10(-0.76%)
Jun 28, 2004	13.37	13.54	13.37	13.42	983,411	+0.06(+0.46%)
Jun 25, 2004	13.46	13.47	13.34	13.36	671,654	-0.08(-0.59%)
Jun 24, 2004	13.41	13.47	13.39	13.44	526,700	+0.04(+0.34%)
Jun 23, 2004	13.27	13.41	13.27	13.39	954,633	+0.10(+0.76%)
Jun 22, 2004	13.36	13.38	13.26	13.29	756,388	-0.05(-0.38%)
Jun 21, 2004	13.32	13.40	13.23	13.34	4,267,252	+0.09(+0.68%)
Jun 18, 2004	13.16	13.26	13.12	13.25	2,503,826	-0.04(-0.34%)
Jun 17, 2004	13.18	13.33	13.18	13.30	2,119,592	+0.09(+0.68%)
Jun 16, 2004	13.18	13.23	13.11	13.21	1,267,989	+0.04(+0.30%)
Jun 15, 2004	13.10	13.26	13.06	13.17	1,171,531	+0.09(+0.69%)
Jun 14, 2004	13.05	13.15	13.05	13.08	1,134,227	-0.09(-0.68%)
Jun 10, 2004	13.06	13.17	13.06	13.17	762,072	+0.09(+0.69%)
Jun 09, 2004	13.05	13.21	13.05	13.08	1,474,761	-0.08(-0.64%)
Jun 08, 2004	13.21	13.27	13.14	13.16	1,908,734	-0.12(-0.93%)
Jun 07, 2004	13.21	13.29	13.14	13.29	881,446	+0.11(+0.85%)
Jun 04, 2004	13.13	13.23	13.13	13.17	782,323	+0.05(+0.34%)
Jun 03, 2004	13.31	13.31	13.13	13.13	1,258,574	-0.14(-1.06%)
Jun 02, 2004	13.21	13.32	13.09	13.27	419,939	+0.02(+0.17%)
Jun 01, 2004	13.28	13.32	13.18	13.25	658,864	-0.02(-0.13%)
May 28, 2004	13.17	13.30	13.13	13.26	889,262	+0.03(+0.21%)
May 27, 2004	13.17	13.29	13.09	13.23	1,303,517	+0.14(+1.03%)
May 26, 2004	13.12	13.22	13.03	13.10	1,326,966	+0.01(+0.04%)
May 25, 2004	12.87	13.11	12.81	13.09	1,509,401	+0.23(+1.79%)
May 24, 2004	12.81	12.89	12.77	12.86	1,132,095	+0.17(+1.38%)
May 21, 2004	12.69	12.80	12.65	12.69	711,800	-0.02(-0.13%)
May 20, 2004	12.60	12.77	12.60	12.71	1,112,732	+0.13(+1.03%)
May 19, 2004	12.68	12.78	12.58	12.58	1,173,130	-0.09(-0.71%)
May 18, 2004	12.76	12.78	12.67	12.67	1,013,610	+0.11(+0.85%)
May 17, 2004	12.60	12.65	12.53	12.56	1,621,492	-0.14(-1.06%)
May 14, 2004	12.51	12.79	12.51	12.69	3,862,057	+0.07(+0.54%)
May 13, 2004	12.46	12.65	12.46	12.63	1,799,841	+0.05(+0.40%)
May 12, 2004	12.50	12.61	12.42	12.58	3,723,143	-0.01(-0.09%)
May 11, 2004	12.64	12.72	12.52	12.59	2,549,835	-0.03(-0.27%)
May 10, 2004	12.72	12.75	12.53	12.62	3,333,580	-0.18(-1.41%)
May 07, 2004	13.16	13.16	12.73	12.80	3,826,884	-0.40(-3.03%)
May 06, 2004	13.11	13.21	13.03	13.20	3,557,761	+0.04(+0.34%)
May 05, 2004	13.23	13.27	13.13	13.16	948,594	-0.09(-0.68%)
May 04, 2004	13.19	13.31	13.12	13.25	1,746,905	+0.05(+0.38%)

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.